Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.16,20.293,20.16,20.293,340,0
2005-02-28,20.309,20.309,20.119,20.119,684,0
2005-03-01,20.119,20.119,20.119,20.119,117,0
2005-03-02,20.03,20.03,20.03,20.03,117,0
2005-03-04,19.942,20.205,19.898,20.205,1944,0
2005-03-10,20.073,20.205,20.073,20.205,684,0
2005-03-14,20.073,20.073,19.986,19.986,340,0
2005-03-15,19.898,19.898,19.898,19.898,458,0
2005-03-16,19.766,19.855,19.766,19.855,798,0
2005-03-21,19.68,20.03,19.68,20.03,1029,0
2005-03-22,20.119,20.205,20.119,20.205,4905,0
2005-03-23,19.986,19.986,19.986,19.986,572,0
2005-03-28,19.986,19.986,19.986,19.986,572,0
2005-03-31,19.942,19.969,19.81,19.969,798,0
2005-04-01,19.81,19.986,19.81,19.986,1255,0
2005-04-08,19.986,19.986,19.986,19.986,572,0
2005-04-11,19.898,19.986,19.898,19.986,684,0
2005-04-14,19.81,19.81,19.723,19.723,1255,0
2005-04-15,19.81,19.855,19.328,19.855,3422,0
2005-04-18,19.723,19.986,19.723,19.986,798,0
2005-04-20,19.898,20.205,19.898,20.205,2511,0
2005-04-22,19.986,19.986,19.986,19.986,228,0
2005-04-25,19.986,19.986,19.855,19.855,572,0
2005-04-26,19.723,19.898,19.723,19.898,572,0
2005-04-27,19.723,19.723,19.723,19.723,798,0
2005-04-28,19.81,19.81,19.723,19.81,684,0
2005-04-29,19.942,19.942,19.942,19.942,572,0
2005-05-02,19.942,19.942,19.81,19.81,798,0
2005-05-03,19.942,19.942,19.942,19.942,572,0
2005-05-04,19.986,19.986,19.855,19.855,798,0
2005-05-05,19.986,19.986,19.986,19.986,572,0
2005-05-12,19.855,19.855,19.855,19.855,228,0
2005-05-13,19.723,19.81,19.59,19.81,2395,0
2005-05-16,19.68,19.855,19.68,19.855,913,0
2005-05-19,19.723,19.942,19.723,19.942,1255,0
2005-05-20,19.81,19.81,19.81,19.81,572,0
2005-05-23,19.68,19.855,19.68,19.855,798,0
2005-05-24,19.723,20.073,19.723,19.986,1713,0
2005-06-06,19.898,19.898,19.898,19.898,117,0
2005-06-07,19.81,19.942,19.81,19.942,458,0
2005-06-09,19.81,19.898,19.723,19.723,1255,0
2005-06-10,19.55,19.68,19.55,19.68,798,0
2005-06-13,19.55,19.55,19.372,19.372,913,0
2005-06-14,19.55,19.55,19.55,19.55,572,0
2005-06-16,19.459,19.459,19.459,19.459,117,0
2005-06-20,19.459,19.459,19.459,19.459,572,0
2005-06-21,19.459,19.459,19.119,19.119,913,0
2005-06-22,18.987,18.987,18.459,18.459,2625,0
2005-06-23,18.459,18.459,17.811,17.9,2737,0
2005-06-24,17.9,17.9,17.9,17.9,913,0
2005-06-27,17.811,17.9,17.811,17.883,2966,0
2005-06-29,17.811,17.811,17.46,17.46,1944,0
2005-07-01,17.294,17.294,17.276,17.276,798,0
2005-07-05,17.207,17.207,17.076,17.076,2284,0
2005-07-06,17.162,17.162,17.162,17.162,228,0
2005-07-07,17.162,17.207,17.12,17.162,1371,0
2005-07-08,17.294,17.46,17.294,17.46,1255,0
2005-07-11,17.636,17.768,17.636,17.768,1371,0
2005-07-12,17.811,17.856,17.725,17.725,1484,0
2005-07-13,17.9,18.25,17.9,18.25,2625,0
2005-07-14,18.329,18.373,17.856,17.988,5135,0
2005-07-15,18.076,18.163,18.076,18.163,458,0
2005-07-20,18.163,18.329,18.076,18.329,1140,0
2005-07-21,18.418,18.418,18.163,18.329,2511,0
2005-07-25,18.418,18.418,18.418,18.418,117,0
2005-07-26,18.329,18.329,18.076,18.206,1825,0
2005-07-28,18.329,18.329,18.329,18.329,340,0
2005-07-29,18.418,18.592,18.418,18.592,1594,0
2005-08-01,18.583,18.682,18.418,18.55,3538,0
2005-08-02,18.531,18.592,18.531,18.592,1140,0
2005-08-05,18.505,18.682,18.505,18.682,684,0
2005-08-08,18.55,18.682,18.55,18.682,572,0
2005-08-09,18.766,18.766,18.766,18.766,340,0
2005-08-10,18.944,18.944,18.766,18.766,798,0
2005-08-15,18.766,18.766,18.766,18.766,117,0
2005-08-18,18.682,18.682,18.682,18.682,228,0
2005-08-19,18.766,18.766,18.766,18.766,340,0
2005-08-22,18.592,18.682,18.505,18.505,2395,0
2005-08-25,18.459,18.459,18.459,18.459,117,0
2005-08-29,18.293,18.459,18.293,18.459,913,0
2005-08-30,18.373,18.373,18.373,18.373,228,0
2005-08-31,18.25,18.25,18.25,18.25,228,0
2005-09-07,18.12,18.329,18.12,18.329,1140,0
2005-09-09,18.25,18.373,18.25,18.373,913,0
2005-09-14,18.163,18.163,17.46,17.725,6618,0
2005-09-15,17.725,17.811,17.636,17.811,913,0
2005-09-16,17.9,18.25,17.9,18.25,4680,0
2005-09-20,18.076,18.076,18.076,18.076,228,0
2005-09-21,18.076,18.076,18.076,18.076,117,0
2005-09-22,18.076,18.076,18.076,18.076,228,0
2005-09-23,17.988,18.076,17.935,18.076,798,0
2005-09-26,18.076,18.206,18.076,18.206,1255,0
2005-09-27,18.066,18.066,17.811,17.811,1140,0
2005-09-28,17.988,18.163,17.988,18.163,798,0
2005-10-04,17.988,18.076,17.988,18.076,913,0
2005-10-06,17.988,17.988,17.988,17.988,572,0
2005-10-11,17.811,18.032,17.811,18.032,1484,0
2005-10-12,18.076,18.163,18.076,18.163,572,0
2005-10-13,18.076,18.076,17.988,18.076,798,0
2005-10-14,18.206,18.206,18.206,18.206,228,0
2005-10-17,18.373,18.373,18.373,18.373,228,0
2005-10-21,18.459,18.635,18.459,18.635,798,0
2005-10-24,18.724,18.724,18.724,18.724,117,0
2005-10-25,18.635,18.724,18.635,18.724,340,0
2005-10-26,18.855,18.855,18.855,18.855,228,0
2005-10-27,18.766,18.944,18.682,18.944,798,0
2005-10-28,18.766,18.944,18.682,18.944,1594,0
2005-10-31,19.075,19.075,18.944,18.944,1255,0
2005-11-01,19.075,19.075,19.075,19.075,572,0
2005-11-02,19.119,19.292,18.944,19.161,2395,0
2005-11-03,19.206,19.292,18.987,19.249,3082,0
2005-11-04,19.372,19.372,19.372,19.372,684,0
2005-11-15,19.372,19.372,19.119,19.292,4221,0
2005-11-16,19.161,19.161,18.682,18.682,4221,0
2005-11-18,18.505,18.505,18.329,18.505,1140,0
2005-11-22,18.329,18.418,18.293,18.418,1944,0
2005-11-23,18.418,18.418,18.418,18.418,572,0
2005-11-28,18.55,18.682,18.55,18.682,1484,0
2005-11-29,18.55,18.635,18.55,18.635,684,0
2005-11-30,18.505,18.855,18.505,18.855,1029,0
2005-12-01,18.855,19.029,18.855,19.029,684,0
2005-12-06,18.944,19.119,18.944,19.119,798,0
2005-12-08,19.119,19.119,19.119,19.119,117,0
2005-12-09,19.029,19.029,19.029,19.029,117,0
2005-12-12,18.944,19.066,18.944,19.066,572,0
2005-12-13,18.944,19.328,18.944,19.249,1484,0
2005-12-14,19.206,19.372,19.206,19.372,684,0
2005-12-16,19.249,19.249,19.249,19.249,228,0
2005-12-21,19.161,19.161,19.161,19.161,458,0
2005-12-22,19.119,19.356,19.119,19.356,798,0
2005-12-27,19.161,19.161,18.987,18.987,2851,0
2005-12-28,19.029,19.119,18.898,18.898,1594,0
2005-12-30,18.987,18.987,18.987,18.987,228,0
2006-01-04,18.987,19.029,18.766,18.987,2395,0
2006-01-06,18.898,19.119,18.898,19.119,913,0
2006-01-09,19.029,19.075,19.029,19.075,340,0
2006-01-13,18.944,19.206,18.944,19.206,1594,0
2006-01-18,19.119,19.206,19.119,19.206,458,0
2006-01-19,19.029,19.029,19.029,19.029,228,0
2006-01-20,18.944,18.944,18.944,18.944,340,0
2006-01-23,18.811,18.855,18.724,18.855,913,0
2006-01-24,18.766,18.766,18.766,18.766,340,0
2006-01-25,18.682,18.682,18.682,18.682,340,0
2006-01-26,18.567,18.567,18.567,18.567,340,0
2006-01-27,18.662,19.636,18.662,19.249,5474,0
2006-01-30,19.292,19.986,19.292,19.898,4107,0
2006-01-31,19.81,20.249,19.723,20.16,1594,0
2006-02-01,20.249,20.811,20.249,20.591,2284,0
2006-02-02,20.458,20.854,20.458,20.854,2284,0
2006-02-03,20.985,22.028,20.985,22.028,4790,0
2006-02-06,22.159,22.326,22.159,22.248,2166,0
2006-02-07,22.159,22.248,22.159,22.205,798,0
2006-02-08,22.159,22.159,22.159,22.159,340,0
2006-02-10,22.159,22.159,22.159,22.159,3082,0
2006-02-14,22.159,22.159,22.072,22.072,1484,0
2006-02-16,21.986,21.986,21.986,21.986,913,0
2006-02-21,21.895,21.895,21.811,21.811,572,0
2006-02-22,21.722,21.941,21.546,21.677,2737,0
2006-02-23,21.591,21.722,21.461,21.722,1713,0
2006-02-24,21.634,21.677,21.461,21.677,2166,0
2006-03-01,21.546,21.677,21.546,21.677,458,0
2006-03-02,21.764,21.764,21.461,21.461,1825,0
2006-03-06,21.372,21.461,21.291,21.461,1255,0
2006-03-07,21.372,21.372,21.248,21.372,1484,0
2006-03-08,21.248,21.372,21.161,21.372,913,0
2006-03-09,21.3,21.413,21.3,21.413,913,0
2006-03-10,21.291,21.372,21.029,21.372,3538,0
2006-03-13,21.503,21.572,21.503,21.572,458,0
2006-03-14,21.461,21.546,21.461,21.546,913,0
2006-03-15,21.461,21.461,21.328,21.413,798,0
2006-03-16,21.461,21.546,21.461,21.503,798,0
2006-03-17,21.563,21.563,21.563,21.563,117,0
2006-03-20,21.423,21.572,21.423,21.572,798,0
2006-03-21,21.503,21.503,20.854,21.038,9814,0
2006-03-22,21.161,21.197,21.161,21.197,798,0
2006-03-23,21.205,21.328,21.205,21.328,913,0
2006-03-24,21.248,21.372,21.248,21.372,572,0
2006-03-29,21.372,21.503,21.372,21.503,1029,0
2006-03-30,21.291,21.328,21.205,21.328,913,0
2006-03-31,21.291,21.372,21.291,21.291,1594,0
2006-04-03,21.461,21.461,21.291,21.291,1029,0
2006-04-04,21.161,21.205,21.161,21.188,684,0
2006-04-05,21.074,21.074,20.766,20.941,4107,0
2006-04-06,20.854,20.854,19.986,20.16,3878,0
2006-04-07,20.16,20.16,19.505,19.68,4447,0
2006-04-12,19.119,19.372,19.119,19.161,4221,0
2006-04-13,19.029,19.119,18.944,19.119,2625,0
2006-04-17,18.987,18.987,18.682,18.898,2395,0
2006-04-18,18.855,19.119,18.855,19.119,1140,0
2006-04-19,18.944,19.161,18.855,19.161,913,0
2006-04-20,19.292,19.459,18.987,19.459,913,0
2006-04-21,19.55,19.55,19.55,19.55,117,0
2006-04-25,19.328,19.459,19.161,19.459,1944,0
2006-04-26,19.206,19.206,19.206,19.206,458,0
2006-04-27,19.075,19.414,18.898,19.414,2052,0
2006-04-28,19.505,19.505,19.328,19.328,1825,0
2006-05-01,19.459,19.459,19.372,19.372,1029,0
2006-05-02,19.372,19.372,19.372,19.372,572,0
2006-05-03,19.292,19.292,19.249,19.249,228,0
2006-05-04,19.372,19.459,19.372,19.459,2737,0
2006-05-05,19.372,19.55,19.372,19.55,1029,0
2006-05-08,19.459,19.459,19.206,19.372,913,0
2006-05-09,19.292,19.292,19.292,19.292,117,0
2006-05-10,19.206,19.292,18.987,18.987,2966,0
2006-05-12,18.855,18.962,18.855,18.962,572,0
2006-05-17,18.907,18.907,18.635,18.635,1713,0
2006-05-23,18.505,18.55,18.373,18.55,1029,0
2006-05-24,18.505,18.583,18.505,18.583,1484,0
2006-05-25,18.459,18.459,18.163,18.418,2284,0
2006-05-31,18.682,19.249,18.682,19.249,3422,0
2006-06-01,19.119,19.119,18.987,19.101,798,0
2006-06-02,18.995,19.075,18.944,18.944,913,0
2006-06-05,18.766,18.855,18.766,18.855,913,0
2006-06-06,18.944,19.029,18.855,19.029,684,0
2006-06-07,18.898,19.029,18.811,19.029,1140,0
2006-06-08,18.898,18.898,18.682,18.855,913,0
2006-06-12,18.682,18.855,18.682,18.855,798,0
2006-06-13,18.724,18.724,18.682,18.682,913,0
2006-06-20,18.55,18.55,18.293,18.459,1484,0
2006-06-21,18.329,18.329,17.593,17.943,4680,0
2006-06-22,17.856,17.856,17.856,17.856,572,0
2006-06-23,17.725,17.768,17.725,17.768,572,0
2006-06-26,17.681,17.681,17.375,17.55,1371,0
2006-06-27,17.636,17.636,17.636,17.636,458,0
2006-06-29,17.663,17.663,17.663,17.663,340,0
2006-06-30,17.55,17.593,17.55,17.593,1140,0
2006-07-03,17.636,17.636,17.636,17.636,228,0
2006-07-05,17.418,17.418,17.216,17.294,2166,0
2006-07-06,16.962,16.962,15.638,16.681,12666,0
2006-07-07,16.681,16.769,16.593,16.769,2511,0
2006-07-11,16.856,16.856,16.461,16.549,4905,0
2006-07-12,16.639,16.769,16.549,16.769,1944,0
2006-07-13,16.681,16.813,16.593,16.593,1484,0
2006-07-14,16.681,16.681,16.681,16.681,228,0
2006-07-18,16.593,16.725,16.593,16.725,798,0
2006-07-19,16.681,16.856,16.681,16.856,798,0
2006-07-21,16.769,16.769,16.769,16.769,228,0
2006-07-24,16.901,17.031,16.593,17.031,1484,0
2006-07-25,16.943,17.162,16.943,17.162,684,0
2006-07-26,17.162,17.162,17.162,17.162,11410,0
2006-07-27,17.031,17.33,16.943,17.33,1944,0
2006-07-28,17.375,17.375,17.252,17.375,1371,0
2006-07-31,17.375,17.505,17.076,17.33,4221,0
2006-08-01,17.207,17.418,17.207,17.384,1029,0
2006-08-02,17.375,17.486,17.375,17.486,1255,0
2006-08-03,17.505,17.505,17.505,17.505,572,0
2006-08-04,17.576,17.681,17.294,17.469,1713,0
2006-08-07,17.375,17.46,17.375,17.46,340,0
2006-08-08,17.375,17.375,17.031,17.031,1594,0
2006-08-10,16.943,17.162,16.943,17.12,1255,0
2006-08-14,17.294,17.302,17.252,17.294,1484,0
2006-08-17,17.162,17.162,17.031,17.084,1029,0
2006-08-18,17.162,17.162,17.162,17.162,117,0
2006-08-28,17.252,17.252,17.12,17.252,798,0
2006-08-29,17.375,17.375,17.375,17.375,913,0
2006-08-30,17.294,17.375,17.294,17.375,572,0
2006-08-31,17.375,17.375,17.375,17.375,117,0
2006-09-01,17.207,17.207,17.207,17.207,117,0
2006-09-05,17.207,17.294,17.207,17.294,458,0
2006-09-06,17.12,17.162,16.943,16.943,1029,0
2006-09-12,17.031,17.12,16.856,16.856,2166,0
2006-09-18,18.55,19.488,18.55,19.372,20421,0
2006-09-19,19.459,19.459,19.225,19.225,7415,0
2006-09-20,19.328,19.55,19.119,19.459,8440,0
2006-09-21,19.372,19.459,19.328,19.459,7299,0
2006-09-22,19.459,19.459,19.459,19.459,2284,0
2006-09-25,19.459,19.68,19.216,19.478,7758,0
2006-09-26,19.432,19.44,19.432,19.44,684,0
2006-09-27,19.459,19.531,19.44,19.531,3196,0
2006-09-28,19.54,19.55,19.531,19.55,2166,0
2006-09-29,19.414,19.55,19.414,19.55,4563,0
2006-10-02,19.505,19.723,19.505,19.723,1825,0
2006-10-03,19.766,19.766,19.512,19.58,5474,0
2006-10-04,19.58,19.59,19.55,19.55,3766,0
2006-10-05,19.566,19.566,19.557,19.557,3651,0
2006-10-06,19.55,19.618,19.55,19.618,684,0
2006-10-09,19.643,19.723,19.643,19.723,1255,0
2006-10-10,19.723,19.723,19.706,19.706,1594,0
2006-10-13,19.698,19.698,19.55,19.636,572,0
2006-10-17,19.55,19.59,19.505,19.505,1594,0
2006-10-18,19.488,19.488,19.414,19.414,913,0
2006-10-19,19.4,19.4,19.4,19.4,117,0
2006-10-20,19.32,19.365,19.32,19.337,913,0
2006-10-23,19.292,19.292,19.075,19.075,2284,0
2006-10-24,18.987,19.119,18.987,19.084,1140,0
2006-10-25,18.944,18.944,18.944,18.944,228,0
2006-10-26,19.075,19.075,18.855,18.855,1484,0
2006-10-27,18.682,18.682,17.768,17.768,8671,0
2006-10-30,17.768,17.82,17.111,17.252,5017,0
2006-10-31,17.12,17.375,17.12,17.375,913,0
2006-11-01,17.418,17.418,17.12,17.375,3082,0
2006-11-02,17.418,17.418,17.252,17.294,1713,0
2006-11-03,17.294,17.435,17.294,17.375,3305,0
2006-11-06,17.294,17.375,17.294,17.294,684,0
2006-11-08,17.207,17.375,17.207,17.375,1484,0
2006-11-09,17.375,17.375,17.252,17.26,913,0
2006-11-10,17.031,17.12,16.725,16.989,5017,0
2006-11-13,16.989,17.031,16.989,16.989,340,0
2006-11-14,16.901,17.12,16.901,17.084,1029,0
2006-11-15,16.208,17.33,16.208,17.12,14942,0
2006-11-16,17.294,17.375,17.294,17.294,1825,0
2006-11-17,17.162,17.162,17.04,17.162,3422,0
2006-11-20,17.076,17.162,17.031,17.162,1594,0
2006-11-21,17.12,17.12,16.295,16.593,7984,0
2006-11-22,16.506,16.681,16.506,16.681,2052,0
2006-11-24,16.593,16.769,16.506,16.593,1594,0
2006-11-27,16.506,16.549,16.295,16.488,5474,0
2006-11-28,16.445,16.506,16.375,16.498,1594,0
2006-11-29,16.375,16.839,16.375,16.567,3651,0
2006-11-30,16.48,16.639,16.419,16.639,2052,0
2006-12-01,16.593,16.647,16.419,16.647,1140,0
2006-12-04,16.419,16.549,16.252,16.506,4221,0
2006-12-05,16.375,16.856,16.295,16.856,7531,0
2006-12-06,16.725,16.901,16.681,16.901,3651,0
2006-12-07,16.901,16.901,16.813,16.813,684,0
2006-12-08,16.725,16.943,16.681,16.943,1484,0
2006-12-11,16.943,16.981,16.856,16.981,913,0
2006-12-12,16.981,16.981,16.252,16.725,3305,0
2006-12-13,16.593,16.856,16.375,16.375,1140,0
2006-12-14,16.409,16.725,16.278,16.725,1594,0
2006-12-15,16.593,16.856,16.506,16.856,2511,0
2006-12-18,16.725,16.856,16.506,16.549,1594,0
2006-12-19,16.428,16.428,16.078,16.198,1255,0
2006-12-20,16.078,16.813,16.006,16.62,5930,0
2006-12-21,16.549,16.639,16.428,16.532,1371,0
2006-12-22,16.419,16.639,16.208,16.506,1255,0
2006-12-26,16.506,16.655,16.498,16.655,798,0
2006-12-27,16.419,17.076,16.419,17.076,1029,0
2006-12-28,16.901,16.901,16.094,16.506,3993,0
2006-12-29,16.382,16.769,16.382,16.769,684,0
2007-01-03,16.514,16.725,16.514,16.725,2052,0
2007-01-05,16.593,16.856,16.593,16.856,798,0
2007-01-08,16.681,16.901,16.681,16.901,798,0
2007-01-09,16.725,17.162,16.725,17.162,458,0
2007-01-11,16.981,17.375,16.813,17.375,1371,0
2007-01-12,17.207,17.375,17.076,17.375,913,0
2007-01-16,16.882,16.882,16.587,16.593,2166,0
2007-01-22,16.461,16.725,16.339,16.725,1713,0
2007-01-23,16.725,16.856,16.725,16.856,798,0
2007-01-24,16.732,16.732,16.593,16.593,458,0
2007-01-26,16.506,16.856,16.506,16.856,1371,0
2007-01-29,16.725,16.989,16.725,16.989,1594,0
2007-01-30,16.813,17.076,16.813,16.813,684,0
2007-01-31,17.207,17.33,16.943,16.943,684,0
2007-02-01,17.076,17.076,16.813,17.076,1140,0
2007-02-02,16.943,17.33,16.823,16.823,1371,0
2007-02-05,17.33,17.375,17.33,17.375,458,0
2007-02-06,17.375,17.375,17.375,17.375,458,0
2007-02-08,17.252,17.252,16.639,16.639,3766,0
2007-02-09,16.681,17.031,16.681,17.031,1713,0
2007-02-12,16.989,17.294,16.989,17.294,1140,0
2007-02-14,17.162,17.375,17.031,17.375,1140,0
2007-02-15,17.252,17.375,17.252,17.375,458,0
2007-02-16,17.12,17.375,17.12,17.375,572,0
2007-02-20,17.252,17.375,17.252,17.375,458,0
2007-02-21,17.207,17.375,17.207,17.375,684,0
2007-02-22,17.12,17.338,16.943,17.338,2395,0
2007-02-23,17.207,17.375,17.207,17.375,684,0
2007-02-26,17.252,17.252,17.252,17.252,117,0
2007-02-27,17.12,17.486,17.12,17.486,798,0
2007-02-28,17.375,17.375,17.252,17.252,684,0
2007-03-01,17.356,17.375,17.33,17.33,572,0
2007-03-02,17.252,17.252,17.12,17.12,572,0
2007-03-05,17.252,17.375,16.856,17.375,1825,0
2007-03-06,17.252,17.375,17.252,17.375,572,0
2007-03-07,17.252,17.375,17.252,17.375,458,0
2007-03-08,17.375,17.375,17.347,17.375,572,0
2007-03-13,17.294,17.366,17.294,17.366,572,0
2007-03-14,17.252,17.375,17.252,17.252,1029,0
2007-03-15,17.128,17.375,17.12,17.162,1371,0
2007-03-16,17.162,17.375,17.162,17.19,1484,0
2007-03-19,17.128,17.128,17.084,17.084,340,0
2007-03-20,16.943,17.198,16.943,17.154,1944,0
2007-03-21,17.198,17.33,17.084,17.162,1713,0
2007-03-22,17.33,17.33,17.128,17.128,1484,0
2007-03-23,17.171,17.347,17.171,17.171,1713,0
2007-03-26,17.207,17.356,17.128,17.356,4107,0
2007-03-28,17.243,17.252,17.102,17.12,1484,0
2007-03-29,17.12,17.12,16.901,16.989,2737,0
2007-03-30,16.943,17.076,16.943,17.076,798,0
2007-04-03,16.989,17.162,16.989,16.989,913,0
2007-04-04,17.031,17.031,17.031,17.031,340,0
2007-04-09,16.856,17.031,16.681,16.681,458,0
2007-04-10,16.514,16.943,16.514,16.924,1371,0
2007-04-11,16.981,16.981,16.593,16.593,1484,0
2007-04-12,16.461,16.856,16.4,16.593,3422,0
2007-04-13,16.593,16.813,16.593,16.813,1825,0
2007-04-16,16.725,16.725,16.461,16.639,1484,0
2007-04-17,16.751,16.769,16.587,16.769,798,0
2007-04-19,16.769,16.769,16.506,16.769,2395,0
2007-04-20,16.725,16.769,16.681,16.769,913,0
2007-04-23,16.601,16.717,16.601,16.681,572,0
2007-04-26,16.671,16.769,16.671,16.769,913,0
2007-04-30,16.943,16.943,16.506,16.813,2052,0
2007-05-01,16.506,16.506,16.506,16.506,1029,0
2007-05-02,16.639,16.769,16.252,16.506,2284,0
2007-05-03,16.506,16.769,16.506,16.769,1140,0
2007-05-04,16.639,16.901,16.506,16.901,1594,0
2007-05-07,16.769,16.856,15.428,16.856,2851,0
2007-05-09,16.989,16.989,16.725,16.989,1140,0
2007-05-10,16.856,17.12,16.856,16.943,572,0
2007-05-11,16.769,16.943,16.461,16.943,2052,0
2007-05-14,16.813,17.076,16.813,17.076,340,0
2007-05-21,16.943,16.943,16.461,16.681,2737,0
2007-05-22,16.593,16.901,16.409,16.901,2166,0
2007-05-23,16.989,16.989,16.593,16.593,1140,0
2007-05-24,16.339,16.437,13.876,16.437,10041,0
2007-05-25,16.437,16.506,16.437,16.506,2395,0
2007-05-30,16.461,16.506,16.375,16.506,1484,0
2007-05-31,16.419,16.506,16.419,16.506,684,0
2007-06-01,16.681,16.813,16.681,16.813,1944,0
2007-06-04,16.725,16.989,16.725,16.989,684,0
2007-06-08,17.031,17.031,16.698,16.943,1713,0
2007-06-11,16.943,16.943,16.639,16.856,1029,0
2007-06-13,16.934,16.934,16.549,16.681,798,0
2007-06-14,16.761,16.769,16.761,16.769,340,0
2007-06-15,16.856,16.856,16.839,16.839,798,0
2007-06-18,16.681,16.989,16.549,16.989,1029,0
2007-06-20,16.856,16.882,16.63,16.882,1713,0
2007-06-21,16.769,16.989,16.639,16.989,1484,0
2007-06-26,16.856,17.031,16.856,17.031,458,0
2007-06-28,16.943,17.031,16.943,17.031,798,0
2007-06-29,17.076,17.076,17.076,17.076,117,0
2007-07-03,16.989,16.989,16.989,16.989,340,0
2007-07-05,16.769,16.989,16.769,16.989,458,0
2007-07-09,16.794,16.943,16.794,16.943,684,0
2007-07-10,16.769,17.162,16.769,17.162,798,0
2007-07-11,17.076,17.076,17.076,17.076,117,0
2007-07-12,17.031,17.102,17.031,17.102,798,0
2007-07-13,17.12,17.226,17.12,17.226,913,0
2007-07-16,17.12,17.294,17.076,17.294,798,0
2007-07-17,17.207,17.33,17.207,17.33,340,0
2007-07-18,17.12,17.12,16.943,16.943,1594,0
2007-07-19,16.943,16.943,16.391,16.769,3538,0
2007-07-20,16.26,16.681,16.26,16.671,1140,0
2007-07-23,16.428,16.681,16.339,16.339,798,0
2007-07-26,16.208,16.461,16.208,16.461,913,0
2007-07-30,16.339,16.681,16.339,16.639,2511,0
2007-07-31,16.506,16.856,16.506,16.593,3651,0
2007-08-01,16.506,16.506,16.295,16.461,2511,0
2007-08-02,16.506,16.639,16.208,16.593,2737,0
2007-08-03,16.339,16.506,16.339,16.506,913,0
2007-08-06,16.639,16.769,16.339,16.409,2511,0
2007-08-09,16.761,16.769,16.761,16.769,458,0
2007-08-10,16.639,16.647,16.639,16.647,1825,0
2007-08-13,16.664,16.769,16.664,16.769,458,0
2007-08-16,16.549,16.681,16.549,16.681,1029,0
2007-08-17,16.639,16.698,16.639,16.698,798,0
2007-08-20,16.593,16.681,16.593,16.681,1255,0
2007-08-21,16.514,16.514,16.506,16.506,228,0
2007-08-24,16.339,16.639,16.339,16.506,1029,0
2007-08-28,16.304,16.506,16.304,16.506,458,0
2007-08-29,16.419,16.587,16.419,16.549,913,0
2007-08-30,16.506,16.639,16.506,16.639,798,0
2007-08-31,16.522,16.69,16.506,16.69,3305,0
2007-09-04,16.593,16.681,16.461,16.681,913,0
2007-09-05,16.681,16.681,16.506,16.647,458,0
2007-09-06,16.593,16.639,16.461,16.639,2966,0
2007-09-07,16.375,16.506,16.375,16.506,684,0
2007-09-10,16.339,16.339,16.339,16.339,228,0
2007-09-12,16.506,16.506,16.506,16.506,684,0
2007-09-14,16.339,16.339,16.339,16.339,117,0
2007-09-17,16.252,16.454,16.118,16.454,1594,0
2007-09-18,16.208,16.208,16.078,16.078,684,0
2007-09-19,16.165,16.367,15.997,16.367,458,0
2007-09-21,16.078,16.252,16.078,16.252,572,0
2007-09-24,16.068,16.375,16.068,16.375,798,0
2007-09-25,16.461,16.461,16.461,16.461,117,0
2007-09-26,16.252,16.252,16.252,16.252,1371,0
2007-09-28,16.339,16.461,16.165,16.165,1371,0
2007-10-01,16.252,16.252,16.118,16.165,798,0
2007-10-03,16.118,16.165,16.118,16.165,684,0
2007-10-04,15.987,16.118,15.987,16.032,572,0
2007-10-05,15.945,16.165,15.945,16.165,798,0
2007-10-09,15.813,16.032,15.813,15.901,684,0
2007-10-10,15.813,16.111,15.813,16.078,913,0
2007-10-12,15.866,15.866,15.681,15.856,1825,0
2007-10-15,16.078,16.208,15.945,16.208,1140,0
2007-10-16,16.078,16.321,16.078,16.321,684,0
2007-10-19,16.078,16.078,16.078,16.078,228,0
2007-10-22,15.987,16.295,15.338,15.681,6731,0
2007-10-23,15.464,15.506,15.077,15.506,4790,0
2007-10-24,15.296,15.638,15.296,15.638,913,0
2007-10-25,15.464,15.549,15.338,15.549,1594,0
2007-10-26,15.376,15.638,15.376,15.638,684,0
2007-10-29,15.638,15.638,15.638,15.638,117,0
2007-10-30,15.77,15.856,15.77,15.856,458,0
2007-10-31,15.726,15.929,15.726,15.929,1484,0
2007-11-01,16.078,16.208,15.77,15.77,1825,0
2007-11-02,15.726,16.032,15.726,15.813,1255,0
2007-11-05,16.165,16.295,16.165,16.295,684,0
2007-11-06,16.278,16.278,16.078,16.078,1029,0
2007-11-07,16.078,16.252,16.078,16.252,458,0
2007-11-08,16.295,16.33,16.295,16.295,10041,0
2007-11-09,16.165,16.165,16.165,16.165,117,0
2007-11-12,15.911,16.409,15.911,16.409,228,0
2007-11-13,16.078,16.295,16.078,16.295,913,0
2007-11-14,16.078,16.165,16.078,16.078,935,0
2007-11-16,15.856,16.165,15.856,16.165,798,0
2007-11-19,15.901,15.901,15.506,15.726,2166,0
2007-11-21,15.296,15.296,14.859,15.252,2625,0
2007-11-23,15.12,15.506,15.12,15.506,458,0
2007-11-26,15.296,15.77,15.296,15.726,572,0
2007-11-27,15.296,15.506,15.164,15.506,6502,0
2007-11-28,15.726,15.726,15.726,15.726,117,0
2007-11-29,15.296,15.638,15.296,15.638,572,0
2007-11-30,15.638,15.638,15.549,15.549,1140,0
2007-12-03,15.726,15.726,15.587,15.726,458,0
2007-12-04,15.856,16.118,15.638,15.901,2851,0
2007-12-05,15.987,15.987,15.987,15.987,458,0
2007-12-06,15.856,15.919,15.726,15.919,684,0
2007-12-10,15.813,15.987,15.726,15.813,1029,0
2007-12-12,15.726,15.726,15.726,15.726,572,0
2007-12-13,15.901,15.987,15.726,15.987,913,0
2007-12-18,15.358,15.726,15.338,15.726,1623,0
2007-12-19,15.016,15.856,15.016,15.856,229,0
2007-12-20,15.638,15.638,15.506,15.506,572,0
2007-12-21,15.464,15.549,15.464,15.549,458,0
2007-12-24,15.376,15.376,15.376,15.376,228,0
2007-12-26,15.209,15.631,13.946,15.549,16655,0
2007-12-27,15.419,15.848,15.419,15.77,1594,0
2007-12-28,15.638,15.638,15.077,15.549,3993,0
2007-12-31,15.376,15.419,14.989,15.419,1944,0
2008-01-04,15.419,15.419,15.419,15.419,228,0
2008-01-07,15.595,15.595,15.376,15.376,340,0
2008-01-08,15.209,15.376,15.077,15.376,1371,0
2008-01-09,15.305,15.638,15.252,15.638,684,0
2008-01-10,15.376,15.419,15.252,15.419,1029,0
2008-01-17,15.419,15.419,15.419,15.419,117,0
2008-01-18,15.164,15.488,15.164,15.488,572,0
2008-01-22,15.338,15.338,15.164,15.164,798,0
2008-01-23,15.033,15.506,15.033,15.296,1825,0
2008-01-24,14.525,15.464,13.56,15.376,1825,0
2008-01-29,15.235,15.638,15.12,15.12,572,0
2008-01-30,15.595,15.595,15.419,15.419,684,0
2008-01-31,15.549,15.595,15.445,15.595,2851,0
2008-02-01,15.506,15.77,15.376,15.77,1029,0
2008-02-04,15.549,15.987,15.506,15.549,1371,0
2008-02-05,15.856,15.987,15.856,15.987,684,0
2008-02-06,15.987,16.103,15.681,16.103,9583,0
2008-02-08,16.032,16.032,16.032,16.032,117,0
2008-02-12,16.078,16.078,15.77,15.77,3082,0
2008-02-13,15.647,15.762,15.638,15.762,684,0
2008-02-14,15.506,15.549,15.209,15.209,1944,0
2008-02-15,15.209,15.419,15.12,15.419,684,0
2008-02-19,15.419,15.726,15.209,15.209,2395,0
2008-02-25,15.12,15.376,15.12,15.296,572,0
2008-02-26,15.209,15.464,15.033,15.464,1140,0
2008-03-03,15.376,15.549,15.376,15.549,340,0
2008-03-04,15.296,15.296,15.296,15.296,228,0
2008-03-05,15.296,15.296,15.296,15.296,228,0
2008-03-06,15.209,15.209,15.209,15.209,458,0
2008-03-14,15.12,15.12,14.859,14.859,1029,0
2008-03-17,14.638,14.9,14.342,14.342,1029,0
2008-03-18,14.859,14.98,13.903,14.594,3651,0
2008-03-19,14.509,14.509,14.254,14.254,798,0
2008-03-20,13.946,14.594,13.946,14.594,2395,0
2008-03-25,14.509,14.509,13.86,14.209,2737,0
2008-03-26,14.078,14.078,13.682,14.034,2284,0
2008-03-27,14.209,14.464,14.209,14.464,1140,0
2008-03-28,14.552,14.552,14.552,14.552,458,0
2008-03-31,14.9,15.164,14.509,14.684,2966,0
2008-04-01,14.509,14.769,14.509,14.769,458,0
2008-04-02,14.859,14.859,14.859,14.859,228,0
2008-04-03,14.989,15.252,14.552,15.033,1140,0
2008-04-04,14.859,15.077,14.859,15.077,572,0
2008-04-08,14.9,14.944,14.9,14.944,572,0
2008-04-09,14.769,14.944,14.769,14.944,798,0
2008-04-10,14.859,14.859,14.684,14.684,228,0
2008-04-14,15.025,15.033,15.007,15.033,458,0
2008-04-15,14.859,14.989,14.594,14.989,1255,0
2008-04-16,15.033,15.033,14.122,14.552,3993,0
2008-04-17,14.42,14.684,14.296,14.684,1844,0
2008-04-18,14.963,15.12,14.963,15.12,458,0
2008-04-21,14.944,14.944,14.728,14.944,572,0
2008-04-22,14.638,14.859,14.638,14.638,572,0
2008-04-23,14.684,14.859,14.638,14.638,684,0
2008-04-25,14.9,15.12,14.9,15.12,572,0
2008-04-29,15.296,15.506,15.296,15.506,340,0
2008-05-02,15.638,15.638,15.638,15.638,684,0
2008-05-05,15.77,15.77,15.77,15.77,458,0
2008-05-06,15.464,15.464,15.033,15.209,1140,0
2008-05-08,15.296,15.296,15.296,15.296,1140,0
2008-05-09,15.419,15.419,15.419,15.419,228,0
2008-05-13,15.419,15.638,15.209,15.209,798,0
2008-05-14,15.338,15.338,15.033,15.338,410,0
2008-05-15,15.464,15.464,15.464,15.464,228,0
2008-05-16,15.595,15.595,15.595,15.595,117,0
2008-05-22,15.41,16.078,15.41,15.856,572,0
2008-05-27,15.638,15.638,15.419,15.419,684,0
2008-05-28,15.419,15.638,15.419,15.638,458,0
2008-05-30,15.638,15.901,15.252,15.901,1713,0
2008-06-02,15.638,15.638,15.638,15.638,228,0
2008-06-03,15.464,15.856,15.296,15.856,1875,0
2008-06-05,15.321,16.078,14.42,15.856,6959,0
2008-06-09,15.726,15.726,15.506,15.506,340,0
2008-06-10,15.338,15.338,15.338,15.338,198,0
2008-06-11,15.338,15.455,14.91,15.338,1713,0
2008-06-12,15.296,15.437,15.296,15.296,645,0
2008-06-13,15.506,15.506,15.506,15.506,452,0
2008-06-16,15.419,15.464,15.419,15.464,228,0
2008-06-23,15.376,15.376,15.376,15.376,228,0
2008-06-25,15.419,15.472,15.419,15.472,286,0
2008-06-26,15.506,15.506,15.506,15.506,228,0
2008-06-30,15.506,15.506,14.944,15.464,2737,0
2008-07-01,15.164,15.164,15.164,15.164,270,0
2008-07-02,15.164,15.296,14.9,15.296,2052,0
2008-07-03,15.12,15.12,15.12,15.12,117,0
2008-07-07,15.12,15.12,15.12,15.12,117,0
2008-07-08,14.944,14.944,13.638,14.42,8846,0
2008-07-09,14.122,14.552,14.122,14.552,1484,0
2008-07-14,14.296,14.509,14.078,14.078,1878,0
2008-07-16,13.324,14.342,13.324,14.296,2014,0
2008-07-17,14.509,14.509,14.509,14.509,340,0
2008-07-21,14.76,14.76,14.76,14.76,173,0
2008-07-22,14.342,14.76,14.078,14.42,2851,0
2008-07-25,13.99,13.99,13.99,13.99,458,0
2008-07-29,13.772,13.903,13.772,13.903,1721,0
2008-07-30,13.99,14.42,13.99,14.254,1944,0
2008-07-31,14.209,14.226,14.209,14.209,913,0
2008-08-04,14.078,14.078,14.078,14.078,117,0
2008-08-06,14.254,14.254,14.254,14.254,340,0
2008-08-07,14.42,14.42,14.42,14.42,572,0
2008-08-08,14.594,14.594,14.594,14.594,340,0
2008-08-11,14.594,14.594,14.585,14.585,572,0
2008-08-12,14.752,14.76,14.464,14.517,3878,0
2008-08-13,14.585,15.156,14.42,15.156,3538,0
2008-08-14,14.944,15.164,14.728,15.164,1140,0
2008-08-28,15.033,15.033,15.033,15.033,228,0
2008-08-29,14.814,14.814,14.699,14.699,572,0
2008-09-03,14.944,15.209,14.944,14.954,913,0
2008-09-04,14.769,14.989,14.769,14.989,913,0
2008-09-08,14.769,14.769,13.727,13.745,3018,0
2008-09-09,13.682,13.682,13.682,13.682,228,0
2008-09-10,13.464,13.596,13.464,13.596,345,0
2008-09-11,14.394,14.394,13.551,13.551,340,0
2008-09-12,13.297,13.297,13.297,13.297,340,0
2008-09-15,13.289,14.104,13.289,13.508,1064,0
2008-09-16,13.638,13.638,13.638,13.638,458,0
2008-09-17,13.464,13.903,13.464,13.903,1391,0
2008-09-18,13.727,13.727,13.508,13.508,340,0
2008-09-19,13.903,14.122,13.473,13.473,1737,0
2008-09-22,13.464,13.464,13.464,13.464,228,0
2008-09-23,13.21,13.21,12.772,12.99,1255,0
2008-10-02,12.947,12.947,12.947,12.947,228,0
2008-10-03,12.947,12.947,12.947,12.947,458,0
2008-10-06,13.551,14.376,13.034,13.551,2166,0
2008-10-07,13.21,13.21,13.21,13.21,228,0
2008-10-09,12.99,12.99,12.638,12.99,2284,0
2008-10-10,13.077,13.077,12.507,12.507,458,0
2008-10-14,12.638,12.729,12.535,12.535,798,0
2008-10-15,12.507,12.507,12.507,12.507,117,0
2008-10-16,12.683,12.683,12.683,12.683,458,0
2008-10-20,12.554,12.554,12.554,12.554,340,0
2008-10-21,12.59,12.59,12.59,12.59,228,0
2008-10-27,12.431,12.431,12.036,12.053,1713,0
2008-10-30,12.166,12.166,11.974,11.974,640,0
2008-11-03,12.077,12.077,12.077,12.077,228,0
2008-11-04,12.377,13.105,11.344,11.508,17966,0
2008-11-05,11.684,11.858,11.684,11.816,1140,0
2008-11-06,11.816,11.816,11.476,11.676,1778,0
2008-11-07,11.553,11.642,11.553,11.642,458,0
2008-11-10,11.816,11.816,11.816,11.816,228,0
2008-11-11,11.992,11.992,11.992,11.992,228,0
2008-11-13,11.816,12.166,11.816,12.166,572,0
2008-11-18,11.816,11.816,11.642,11.773,732,0
2008-11-20,12.683,12.683,11.553,11.765,1802,0
2008-11-21,11.467,11.684,11.467,11.684,754,0
2008-11-24,10.749,11.579,10.749,11.405,1459,0
2008-11-25,11.078,11.467,11.078,11.467,458,0
2008-11-26,11.078,11.458,10.861,11.458,809,0
2008-12-03,11.344,11.344,10.905,11.124,1371,0
2008-12-04,10.905,10.905,10.861,10.861,340,0
2008-12-09,10.774,10.774,10.245,10.245,1140,0
2008-12-10,10.422,10.422,9.643,9.643,1594,0
2008-12-16,10.055,10.055,10.038,10.038,340,0
2008-12-17,10.082,10.082,9.729,9.729,1255,0
2008-12-19,9.729,9.729,9.729,9.729,117,0
2008-12-22,9.554,9.818,9.554,9.818,572,0
2008-12-24,9.554,9.554,9.554,9.554,117,0
2008-12-26,9.554,9.554,9.0476,9.0476,684,0
2008-12-31,9.0384,9.0384,9.0384,9.0384,117,0
2009-01-02,8.9668,9.1157,8.9668,9.1157,551,0
2009-01-05,8.8619,8.8619,8.8619,8.8619,117,0
2009-01-06,9.1244,9.1244,9.1244,9.1244,228,0
2009-01-07,9.3891,9.3891,8.6867,9.1157,1484,0
2009-01-09,8.8619,8.8619,8.8619,8.8619,117,0
2009-01-12,9.4146,9.4146,8.8175,8.8175,228,0
2009-01-14,8.7747,8.7747,8.2572,8.4675,8537,0
2009-01-15,8.3453,8.3453,7.3894,7.3894,2166,0
2009-01-16,7.6437,7.819,7.6437,7.819,572,0
2009-01-20,8.4414,8.4414,7.819,7.819,340,0
2009-01-21,7.5561,7.5561,7.5561,7.5561,117,0
2009-01-22,7.819,7.9943,7.819,7.9943,684,0
2009-01-23,7.819,7.819,7.5561,7.5561,228,0
2009-01-29,7.819,7.819,7.819,7.819,340,0
2009-01-30,7.9943,7.9943,7.9943,7.9943,1371,0
2009-02-03,8.1697,8.1697,7.9943,7.9943,798,0
2009-02-04,8.2136,8.2136,7.8278,7.8278,1029,0
2009-02-05,7.5647,7.5647,7.5647,7.5647,117,0
2009-02-06,7.9943,8.0821,7.9943,8.0821,1079,0
2009-02-09,8.2572,9.0895,7.8015,7.8015,6388,0
2009-02-10,7.5561,7.5561,7.3021,7.3021,495,0
2009-02-11,7.3894,7.3894,7.3894,7.3894,1140,0
2009-02-18,7.039,7.039,6.6005,6.9424,1255,0
2009-02-19,6.995,7.0824,6.9514,6.9514,340,0
2009-02-24,6.9514,6.9514,6.9514,6.9514,117,0
2009-02-27,6.6796,6.9336,6.6796,6.9336,798,0
2009-03-03,6.9514,6.9514,6.9514,6.9514,374,0
2009-03-04,6.9514,7.5999,6.9514,7.1266,1140,0
2009-03-05,6.8636,7.109,6.3025,7.1001,1350,0
2009-03-06,7.0824,7.1178,7.0824,7.1178,228,0
2009-03-09,7.1704,7.1704,6.8197,7.0743,2052,0
2009-03-10,7.0917,7.7928,7.0917,7.7928,1517,0
2009-03-11,7.863,7.863,7.863,7.863,117,0
2009-03-13,7.9065,7.9065,7.9065,7.9065,117,0
2009-03-16,7.6437,7.819,7.5647,7.5647,684,0
2009-03-17,7.819,7.819,7.819,7.819,228,0
2009-03-18,7.819,8.2926,7.819,8.2045,716,0
2009-03-24,7.819,7.8982,7.819,7.8982,572,0
2009-03-25,7.8104,7.8104,6.9514,6.9514,1484,0
2009-03-26,7.7665,7.9065,7.1266,7.7314,1484,0
2009-03-27,7.4685,7.4685,7.3021,7.3021,340,0
2009-03-31,7.6874,8.0384,7.6874,7.819,454,0
2009-04-01,7.819,8.0384,7.819,8.0384,252,0
2009-04-13,8.0384,8.5992,8.0384,8.5992,1140,0
2009-04-14,7.6437,7.7751,6.916,7.7751,1068,0
2009-04-17,7.3894,7.3894,7.3894,7.3894,117,0
2009-04-21,7.7751,8.2136,7.7751,8.2136,798,0
2009-04-24,7.1001,7.819,7.1001,7.4246,387,0
2009-04-30,7.8104,8.0294,7.4685,7.8456,1594,0
2009-05-04,7.7751,8.0384,7.0824,7.819,1662,0
2009-05-06,7.819,7.819,7.819,7.819,117,0
2009-05-08,7.8278,8.0384,7.819,8.0384,340,0
2009-05-11,7.9505,7.9505,7.9505,7.9505,572,0
2009-05-14,8.0384,8.0384,8.0384,8.0384,117,0
2009-05-26,7.9065,7.9065,7.9065,7.9065,228,0
2009-06-01,7.9505,7.9505,7.9505,7.9505,1140,0
2009-06-02,8.2486,8.4675,8.2136,8.4675,3550,0
2009-06-05,8.4675,8.5992,8.4675,8.5992,5103,0
2009-06-08,8.4675,8.4675,8.4675,8.4675,572,0
2009-06-09,8.3888,8.3888,7.7665,8.2045,5930,0
2009-06-10,8.2572,8.4938,8.0031,8.0031,2291,0
2009-06-11,8.301,8.301,8.301,8.301,572,0
2009-06-12,8.0205,8.2045,7.9943,8.2045,1064,0
2009-06-15,8.2045,8.3453,8.2045,8.3453,537,0
2009-06-17,8.152,8.4237,8.0821,8.4237,2337,0
2009-06-18,8.3626,8.3626,8.3626,8.3626,117,0
2009-06-22,8.3888,8.3888,7.3894,7.3894,7701,0
2009-06-23,7.1704,7.1704,6.4427,6.7672,5786,0
2009-06-24,6.7583,6.7583,6.7583,6.7583,117,0
2009-06-25,6.9514,6.9514,6.6882,6.6882,977,0
2009-06-26,6.9514,7.1178,6.8636,7.039,1894,0
2009-07-02,6.8985,7.0215,6.8985,7.0215,1257,0
2009-07-09,6.8636,6.8636,6.8636,6.8636,1140,0
2009-07-10,6.6444,6.6444,6.6444,6.6444,117,0
2009-07-13,6.434,6.434,5.0402,5.2244,3936,0
2009-07-14,5.3909,5.4349,5.3033,5.4349,1538,0
2009-07-15,5.5136,5.6365,4.0409,5.0402,8999,0
2009-07-16,4.9878,4.9878,4.4704,4.8386,2625,0
2009-07-17,4.9963,5.2858,4.9963,5.2681,684,0
2009-07-20,5.803,5.803,5.4349,5.4349,3305,0
2009-07-21,5.5574,5.6624,5.5574,5.6624,458,0
2009-07-22,5.3909,5.5574,5.3033,5.5574,1140,0
2009-07-23,5.2155,5.8207,5.2155,5.4697,5135,0
2009-07-27,5.347,5.6889,5.2155,5.6889,1713,0
2009-07-30,5.6013,5.6013,5.347,5.5399,1289,0
2009-07-31,5.7328,6.0747,5.7328,5.8644,1175,0
2009-08-10,5.8731,5.8731,5.8731,5.8731,117,0
2009-08-11,5.6451,5.6451,5.6451,5.6451,228,0
2009-08-12,5.7765,5.8553,5.7765,5.8553,572,0
2009-08-13,5.9956,6.1624,5.9956,6.1624,458,0
2009-08-14,6.1624,6.1624,6.1624,6.1624,117,0
2009-08-17,6.1274,6.1624,6.1274,6.1624,458,0
2009-08-19,5.9956,5.9956,5.9783,5.9783,458,0
2009-08-20,5.8644,5.8644,5.8644,5.8644,458,0
2009-08-24,5.9956,6.0835,5.9956,6.0658,913,0
2009-08-26,5.9607,5.9607,5.9607,5.9607,117,0
2009-08-27,5.8644,5.8906,5.8644,5.8906,684,0
2009-08-28,5.8644,6.0747,5.8644,5.9956,684,0
2009-08-31,6.0835,6.2325,6.0835,6.2325,684,0
2009-09-01,6.2151,6.6796,6.2151,6.3464,1648,0
2009-09-02,6.5128,6.5128,6.5128,6.5128,228,0
2009-09-03,6.3025,6.3025,6.3025,6.3025,117,0
2009-09-10,6.3025,6.3025,6.3025,6.3025,228,0
2009-09-11,6.3025,6.6533,6.2588,6.6533,1561,0
2009-09-14,6.732,6.732,6.732,6.732,458,0
2009-09-15,6.9074,6.916,6.9074,6.916,228,0
2009-09-16,6.9514,7.5999,6.9514,7.363,1029,0
2009-09-17,7.4159,7.8539,7.4159,7.6611,2052,0
2009-09-18,7.7751,7.7751,7.7751,7.7751,1322,0
2009-09-22,7.819,7.819,7.819,7.819,228,0
2009-09-23,7.7314,7.8104,7.7314,7.8104,1713,0
2009-09-24,7.8104,8.0384,7.7314,7.819,6502,0
2009-09-25,7.1704,7.5999,7.1001,7.1704,2737,0
2009-09-28,7.1704,7.1704,6.9424,6.9424,684,0
2009-09-29,7.1704,7.363,6.7409,6.8197,2395,0
2009-09-30,6.6882,6.6882,6.4427,6.4427,228,0
2009-10-02,6.8636,6.8636,6.8636,6.8636,458,0
2009-10-06,6.8636,6.8636,6.8636,6.8636,228,0
2009-10-07,6.8636,6.8636,6.8636,6.8636,340,0
2009-10-08,6.8636,6.8636,6.8636,6.8636,117,0
2009-10-13,6.7759,7.0743,6.6005,7.0743,1029,0
2009-10-14,7.039,7.3458,7.039,7.3458,641,0
2009-10-15,7.3894,7.3894,7.3894,7.3894,798,0
2009-10-20,7.2581,7.2581,7.2581,7.2581,228,0
2009-10-26,6.9251,7.1178,6.5217,6.7409,2527,0
2009-10-28,6.7759,6.7759,6.7759,6.7759,458,0
2009-10-29,6.96,7.1354,6.96,7.1354,228,0
2009-10-30,7.3021,7.3021,7.3021,7.3021,228,0
2009-11-05,7.477,7.5123,7.477,7.5123,340,0
2009-11-11,7.4246,7.4246,6.9514,6.9514,938,0
2009-11-12,6.9514,6.9514,6.6444,6.7234,2166,0
2009-11-13,6.732,6.732,6.732,6.732,1713,0
2009-11-17,6.732,6.732,6.732,6.732,1140,0
2009-11-18,6.9514,8.6867,6.9424,8.2572,31811,0
2009-11-19,8.0384,8.0384,7.6086,7.6174,1825,0
2009-11-20,7.6874,7.6874,7.5999,7.5999,340,0
2009-11-24,7.6437,7.6701,7.2231,7.2231,1085,0
2009-11-25,7.3282,7.3282,7.3282,7.3282,173,0
2009-11-27,7.4069,7.4069,7.4069,7.4069,117,0
2009-12-01,7.4421,7.5912,7.4421,7.5912,228,0
2009-12-02,7.4246,7.5561,7.363,7.3894,8671,0
2009-12-03,7.4508,7.7928,7.4508,7.7928,458,0
2009-12-04,7.6086,8.0121,7.6086,7.9943,798,0
2009-12-08,8.0121,8.5115,7.9065,8.3888,4221,0
2009-12-09,8.4237,8.4237,8.2572,8.2572,458,0
2009-12-10,8.2572,8.2572,8.2572,8.2572,340,0
2009-12-14,8.2572,8.2572,8.2572,8.2572,379,0
2009-12-15,8.3453,8.4938,8.2399,8.2399,1227,0
2009-12-16,8.2572,8.2748,7.5999,7.8104,61849,0
2009-12-21,7.9065,7.9243,7.819,7.819,1439,0
2009-12-23,7.8715,7.8715,7.6964,7.6964,913,0
2009-12-24,7.6964,7.784,7.6964,7.784,458,0
2009-12-28,7.74,7.9943,7.6874,7.8278,2938,0
2009-12-29,7.7751,7.7751,6.9424,7.0824,6959,0
2009-12-30,7.1266,7.6874,7.1266,7.6874,3993,0
2009-12-31,7.6787,7.8104,7.5561,7.8104,913,0
2010-01-04,7.819,8.0384,7.819,7.9505,3766,0
2010-01-05,7.8892,7.8892,7.819,7.819,1140,0
2010-01-06,7.8278,7.9856,7.4246,7.7314,8440,0
2010-01-07,7.6874,8.0121,7.6874,7.9065,2395,0
2010-01-08,7.863,7.863,7.8539,7.8539,228,0
2010-01-12,7.784,8.2136,7.4949,8.0467,7299,0
2010-01-13,7.8715,7.9856,7.8715,7.9856,913,0
2010-01-14,8.0732,8.0732,8.0732,8.0732,228,0
2010-01-15,8.0908,8.3626,8.0908,8.3453,1720,0
2010-01-19,8.4327,8.6167,8.1784,8.4502,8994,0
2010-01-21,8.4414,8.4414,8.1962,8.3801,1825,0
2010-01-22,8.3888,8.3888,8.3888,8.3888,117,0
2010-01-25,8.3977,8.5556,8.0121,8.3276,9638,0
2010-01-26,8.3276,8.4853,8.3276,8.4853,458,0
2010-01-27,8.4237,8.4237,8.4237,8.4237,117,0
2010-01-28,8.7747,9.1244,8.2748,9.1244,6558,0
2010-01-29,9.3009,9.554,9.3009,9.554,1140,0
2010-02-01,9.554,9.554,9.546,9.546,228,0
2010-02-02,9.522,9.522,9.522,9.522,117,0
2010-02-03,9.531,9.905,9.4937,9.905,5905,0
2010-02-04,9.983,10.495,9.983,10.495,857,0
2010-02-05,10.508,10.956,10.44,10.956,1594,0
2010-02-08,10.956,10.956,10.956,10.956,1029,0
2010-02-09,10.739,11.115,10.739,11.115,1484,0
2010-02-10,10.975,11.727,10.782,11.727,913,0
2010-02-11,11.921,11.921,11.789,11.789,1538,0
2010-02-12,11.965,12.271,11.965,12.271,2692,0
2010-02-16,12.664,14.814,12.664,13.938,8058,0
2010-02-17,13.764,13.764,12.711,12.711,4384,0
2010-02-18,12.683,12.683,12.683,12.683,572,0
2010-02-19,12.359,12.359,12.053,12.053,1979,0
2010-02-22,11.642,11.642,11.194,11.561,3173,0
2010-02-23,11.395,11.746,11.395,11.484,340,0
2010-02-24,11.467,11.921,11.308,11.414,1255,0
2010-02-25,11.57,11.57,11.57,11.57,228,0
2010-02-26,11.57,12.053,10.956,12.053,2244,0
2010-03-01,12.027,12.027,12.027,12.027,193,0
2010-03-02,12.001,12.001,10.508,11.484,8991,0
2010-03-03,11.351,11.526,10.956,11.219,3768,0
2010-03-05,11.124,11.124,11.019,11.044,798,0
2010-03-08,11.001,11.001,10.534,10.534,743,0
2010-03-09,10.123,10.123,9.696,10.055,1426,0
2010-03-11,10.123,10.739,10.123,10.739,2166,0
2010-03-12,10.517,10.517,10.517,10.517,117,0
2010-03-15,10.3,10.956,10.3,10.956,1050,0
2010-03-16,11.176,11.617,11.176,11.617,1371,0
2010-03-17,11.834,12.271,11.834,11.843,2342,0
2010-03-18,11.816,11.816,11.746,11.746,228,0
2010-03-19,11.746,11.746,11.746,11.746,117,0
2010-03-22,11.746,11.746,11.737,11.737,228,0
2010-03-23,11.727,12.535,11.727,11.746,684,0
2010-03-24,11.57,11.57,10.956,10.956,1825,0
2010-03-29,11.044,11.044,10.517,10.932,3651,0
2010-03-30,10.824,10.824,10.711,10.711,458,0
2010-03-31,10.729,10.729,10.729,10.729,572,0
2010-04-01,10.608,10.608,10.517,10.517,1299,0
2010-04-07,10.186,10.45,10.186,10.45,340,0
2010-04-08,10.508,10.508,10.508,10.508,684,0
2010-04-13,10.508,10.517,10.508,10.517,2166,0
2010-04-15,10.3,10.3,9.861,9.861,1594,0
2010-04-16,9.643,9.643,9.2391,9.2391,1085,0
2010-04-20,9.729,9.729,9.2741,9.3803,1713,0
2010-04-22,8.9846,8.9846,8.5556,8.6781,4107,0
2010-04-23,8.7654,8.7654,8.7654,8.7654,228,0
2010-04-27,8.9846,9.2035,8.9846,8.9846,897,0
2010-04-29,8.7654,8.9846,8.7654,8.9846,458,0
2010-04-30,8.4327,8.7654,7.8892,8.1259,2511,0
2010-05-03,8.31,8.7654,8.31,8.7654,1029,0
2010-05-05,8.3276,8.3276,8.3276,8.3276,117,0
2010-05-06,8.3276,8.459,8.3276,8.459,458,0
2010-05-07,8.459,8.8442,8.459,8.8442,572,0
2010-05-10,8.8442,9.888,8.8442,9.554,4426,0
2010-05-12,9.3332,9.633,9.2035,9.633,1944,0
2010-05-13,9.4234,9.4937,9.4234,9.4937,715,0
2010-05-14,9.554,9.861,9.4234,9.4234,684,0
2010-05-17,9.2035,9.2035,8.7654,8.7654,572,0
2010-05-19,8.5463,8.5463,8.5463,8.5463,117,0
2010-05-25,8.5463,8.5463,8.4152,8.5463,1278,0
2010-06-01,8.5905,8.7217,8.5905,8.6341,5847,0
2010-06-02,8.6341,8.6341,8.6341,8.6341,117,0
2010-06-03,8.6781,8.6781,8.6781,8.6781,117,0
2010-06-04,8.8095,8.8095,8.8095,8.8095,228,0
2010-06-08,8.6341,8.7654,8.6341,8.7654,798,0
2010-06-11,8.7654,8.7654,8.7654,8.7654,572,0
2010-06-14,8.7479,8.7479,8.6256,8.7479,4869,0
2010-06-15,8.7563,8.7563,8.7563,8.7563,572,0
2010-06-18,8.7217,8.7654,8.7217,8.7654,572,0
2010-06-23,8.5463,8.7654,8.5463,8.7654,798,0
2010-06-25,8.6781,8.6781,8.6781,8.6781,117,0
2010-06-29,8.8533,8.9395,8.8533,8.9395,340,0
2010-07-02,8.8971,9.4234,8.8971,9.4234,1029,0
2010-07-06,9.0025,9.0025,9.0025,9.0025,458,0
2010-07-08,8.9846,8.9846,8.9846,8.9846,117,0
2010-07-09,8.9846,9.4234,8.9846,9.4234,798,0
2010-07-13,8.9846,8.9939,8.9846,8.9939,552,0
2010-07-14,8.8533,9.0716,8.8533,9.0716,1825,0
2010-07-15,9.0716,9.0716,9.0716,9.0716,228,0
2010-07-16,8.9395,8.9395,8.5029,8.7654,2395,0
2010-07-20,8.8442,8.8442,8.8442,8.8442,117,0
2010-07-21,8.9846,9.0716,8.9846,9.0716,593,0
2010-07-22,9.1612,9.1612,9.1612,9.1612,572,0
2010-07-26,9.1157,9.1157,8.9846,9.1157,913,0
2010-07-27,8.7654,8.7654,8.7654,8.7654,1594,0
2010-07-29,8.9491,8.9491,8.9322,8.9395,913,0
2010-07-30,8.9395,9.1157,8.7654,8.9395,3422,0
2010-08-02,8.9322,9.3185,8.7654,8.7654,4107,0
2010-08-03,8.9322,9.2829,8.5463,8.5463,7643,0
2010-08-04,8.5463,8.7654,8.5463,8.7654,572,0
2010-08-05,8.5463,8.5639,8.3276,8.5639,1204,0
2010-08-09,8.4414,8.4414,8.4414,8.4414,228,0
2010-08-11,8.3977,8.3977,8.1608,8.1608,494,0
2010-08-12,8.3276,8.4152,8.3276,8.4152,684,0
2010-08-13,8.5463,8.6341,8.5463,8.6341,458,0
2010-08-19,8.459,8.459,8.1962,8.1962,572,0
2010-08-25,8.3276,8.3276,8.3276,8.3276,502,0
2010-08-26,8.2399,8.3712,8.2399,8.3712,458,0
2010-08-27,8.1962,8.1962,8.1962,8.1962,228,0
2010-08-30,8.0643,8.1962,7.8982,8.1962,684,0
2010-09-01,8.0643,8.0643,7.8892,8.0643,684,0
2010-09-03,8.0643,8.0643,8.0643,8.0643,458,0
2010-09-08,7.9768,7.9768,7.6787,7.933,1484,0
2010-09-09,7.8015,7.8015,7.8015,7.8015,282,0
2010-09-10,7.3807,7.7574,7.3807,7.7574,2114,0
2010-09-13,7.7928,7.7928,7.7928,7.7928,117,0
2010-09-15,7.8892,8.0908,7.6349,7.6349,684,0
2010-09-16,7.4508,7.4508,7.2844,7.4508,1371,0
2010-09-17,7.4334,7.4334,7.4334,7.4334,117,0
2010-09-20,7.4334,7.5999,7.4334,7.5912,569,0
2010-09-24,7.5822,7.5822,7.5822,7.5822,228,0
2010-09-27,7.7574,8.4063,7.7228,7.7228,4011,0
2010-10-01,7.933,7.933,7.933,7.933,572,0
2010-10-04,7.9768,7.9768,7.5212,7.8892,2357,0
2010-10-08,7.8539,7.8539,7.5035,7.6263,1751,0
2010-10-11,7.8278,7.8278,7.4685,7.6701,1594,0
2010-10-12,7.8806,7.8806,7.8806,7.8806,432,0
2010-10-13,7.8539,8.0121,7.8456,7.8456,1029,0
2010-10-18,7.6263,7.9592,7.4858,7.5822,2112,0
2010-10-19,7.7137,7.9243,7.4685,7.6611,3651,0
2010-10-20,7.8015,7.8015,7.6349,7.6349,340,0
2010-10-21,7.6701,7.6701,7.4508,7.6701,1255,0
2010-10-22,7.8015,7.8278,7.6349,7.6349,458,0
2010-10-26,7.4596,7.4596,7.4596,7.4596,1042,0
2010-10-28,7.5385,7.5385,7.5385,7.5385,117,0
2010-11-01,7.363,7.363,6.732,6.916,1825,0
2010-11-02,6.7495,6.8374,6.0571,6.5743,4391,0
2010-11-03,6.6796,6.6796,6.6621,6.6621,228,0
2010-11-04,6.8374,7.0651,6.8374,7.0651,798,0
2010-11-08,7.0743,7.0743,7.0743,7.0743,117,0
2010-11-10,7.1001,7.1001,7.1001,7.1001,117,0
2010-11-12,7.0127,7.0127,7.0127,7.0127,228,0
2010-11-15,6.8897,6.8897,6.8897,6.8897,508,0
2010-11-16,6.8374,7.0564,6.0135,6.4865,6313,0
2010-11-17,6.6179,6.6179,6.6179,6.6179,117,0
2010-11-19,6.4865,6.7583,6.4865,6.7583,913,0
2010-11-23,6.6621,6.6621,5.4786,6.3113,5742,0
2010-11-24,6.3113,6.4427,6.3113,6.4427,623,0
2010-11-26,6.4427,6.5743,6.4427,6.5743,798,0
2010-11-29,6.706,6.8812,6.706,6.8812,1255,0
2010-11-30,6.9251,7.188,6.9251,7.188,659,0
2010-12-01,7.3194,8.3276,6.4779,7.6874,5161,0
2010-12-02,7.6701,8.0031,7.6611,8.0031,913,0
2010-12-03,8.0643,8.0643,8.0643,8.0643,117,0
2010-12-07,8.0643,8.0643,7.9768,7.9768,458,0
2010-12-15,7.8892,7.933,7.8892,7.933,458,0
2010-12-20,7.8892,7.8892,7.8892,7.8892,2051,0
2010-12-21,8.0205,8.459,8.0205,8.459,1371,0
2010-12-23,8.6341,8.7654,8.6341,8.7654,1371,0
2010-12-28,8.5556,8.5556,8.5556,8.5556,228,0
2010-12-29,8.8533,8.8971,8.5463,8.8971,1944,0
2010-12-30,8.976,8.9846,8.976,8.9846,913,0
2010-12-31,9.2035,9.554,9.2035,9.554,572,0
2011-01-07,9.729,9.826,9.729,9.826,798,0
2011-01-11,9.905,9.905,9.905,9.905,117,0
2011-01-12,9.772,9.818,9.643,9.818,623,0
2011-01-13,9.94,9.991,9.905,9.991,2179,0
2011-01-18,9.772,9.782,9.772,9.772,1807,0
2011-01-19,9.643,9.643,9.643,9.643,798,0
2011-01-21,9.449,9.449,9.4234,9.4234,458,0
2011-01-25,9.4234,9.4234,9.4234,9.4234,117,0
2011-01-26,9.4234,10.3,9.4234,10.3,1242,0
2011-01-28,10.082,10.082,10.082,10.082,117,0
2011-01-31,10.082,10.3,10.072,10.3,1474,0
2011-02-01,10.082,10.114,10.082,10.114,270,0
2011-02-03,10.213,10.739,10.213,10.739,572,0
2011-02-07,11.134,11.134,11.134,11.134,117,0
2011-02-08,11.395,11.395,11.395,11.395,117,0
2011-02-09,11.834,12.271,11.834,12.271,1140,0
2011-02-10,11.921,11.921,11.617,11.617,458,0
2011-02-14,11.834,12.053,11.834,12.053,468,0
2011-02-16,11.843,11.843,11.843,11.843,228,0
2011-02-24,11.834,11.834,11.617,11.834,340,0
2011-02-25,11.877,12.053,11.877,12.01,695,0
2011-02-28,11.834,12.053,11.449,12.053,1944,0
2011-03-01,11.834,11.921,11.702,11.921,458,0
2011-03-03,11.992,12.263,11.992,12.263,1944,0
2011-03-08,12.01,12.053,11.834,12.053,405,0
2011-03-09,12.053,12.053,12.053,12.053,117,0
2011-03-11,11.834,11.834,11.746,11.746,1140,0
2011-03-14,11.617,11.617,11.617,11.617,684,0
2011-03-17,11.44,11.834,11.44,11.834,380,0
2011-03-22,11.826,12.185,11.826,12.14,1029,0
2011-03-28,12.227,12.227,12.227,12.227,117,0
2011-03-29,12.096,12.227,12.096,12.227,228,0
2011-03-31,12.14,12.14,11.921,11.921,863,0
2011-04-01,12.132,12.14,11.921,12.096,2889,0
2011-04-04,12.14,12.15,12.14,12.15,1828,0
2011-04-07,11.965,11.965,11.44,11.921,4298,0
2011-04-11,11.746,11.789,11.44,11.789,913,0
2011-04-18,11.44,11.44,11.395,11.395,798,0
2011-04-19,11.395,11.395,10.739,10.956,1825,0
2011-04-25,10.871,10.871,10.739,10.739,340,0
2011-04-26,10.608,10.692,10.517,10.692,1029,0
2011-04-27,10.517,10.517,10.508,10.517,1140,0
2011-04-29,10.517,10.832,10.477,10.517,913,0
2011-05-02,10.517,10.525,10.517,10.517,1990,0
2011-05-03,10.254,10.254,9.652,9.652,826,0
2011-05-04,9.845,9.854,9.845,9.854,572,0
2011-05-10,9.729,9.729,9.729,9.729,117,0
2011-05-13,9.753,9.905,9.652,9.905,1503,0
2011-05-18,10.272,10.272,9.643,9.643,684,0
2011-05-26,10.168,10.168,10.15,10.168,572,0
2011-05-27,10.01,10.01,9.652,9.652,602,0
2011-05-31,9.772,9.772,8.9668,9.554,2180,0
2011-06-01,9.554,9.554,9.2644,9.2644,458,0
2011-06-03,9.2035,9.2035,9.2035,9.2035,117,0
2011-06-06,9.0716,9.0716,9.0639,9.0716,572,0
2011-06-07,8.9395,8.9395,8.5029,8.7654,458,0
2011-06-08,8.5463,8.5463,7.9065,7.9065,684,0
2011-06-09,8.0995,8.1083,8.0995,8.1083,684,0
2011-06-15,8.3276,8.5463,7.8892,7.8892,991,0
2011-06-16,7.9768,7.9768,7.4508,7.6701,1594,0
2011-06-17,7.74,7.74,6.1448,6.9251,6653,0
2011-06-20,6.706,6.8197,6.706,6.8197,572,0
2011-06-21,6.706,6.8374,6.4865,6.4865,1557,0
2011-06-22,6.3025,6.6005,6.0485,6.0485,3822,0
2011-06-23,6.2588,7.3194,6.2588,7.1442,3766,0
2011-06-24,8.7654,8.7654,7.4949,7.9154,10261,0
2011-06-27,8.4152,9.0716,8.4152,8.7654,7347,0
2011-06-28,8.7654,8.7654,8.152,8.152,1538,0
2011-06-29,7.6701,7.8015,7.4508,7.8015,4280,0
2011-06-30,7.8892,8.0121,7.8015,7.8806,1594,0
2011-07-01,7.4596,7.8892,7.3194,7.8892,1814,0
2011-07-05,7.8715,7.8892,7.8715,7.8892,252,0
2011-07-06,7.8806,7.8892,7.8806,7.8892,572,0
2011-07-07,7.8892,7.8892,7.8456,7.8456,286,0
2011-07-13,7.8892,7.8892,7.8892,7.8892,1255,0
2011-07-14,7.8456,7.8456,7.74,7.7665,4114,0
2011-07-15,7.7665,7.7665,7.4508,7.5385,3240,0
2011-07-18,7.2494,7.2494,7.0127,7.0215,458,0
2011-07-20,6.9251,6.9251,6.9251,6.9251,117,0
2011-07-21,6.1448,6.4427,6.136,6.3641,20250,0
2011-07-22,6.4164,6.4865,6.4078,6.4865,798,0
2011-07-25,6.3989,6.5568,6.355,6.4517,11787,0
2011-07-26,6.3989,6.5305,6.3725,6.3989,2625,0
2011-07-27,6.4252,6.4779,6.355,6.469,36735,0
2011-07-28,6.4779,6.6444,6.4779,6.6359,1080,0
2011-07-29,6.469,6.583,6.469,6.583,486,0
2011-08-01,6.6269,6.9251,6.6269,6.9251,684,0
2011-08-03,6.8812,6.8812,6.8812,6.8812,117,0
2011-08-04,6.8374,7.0215,6.7495,7.0215,798,0
2011-08-09,6.96,6.96,5.9693,6.5128,9451,0
2011-08-15,6.7495,6.7495,6.2237,6.2325,1112,0
2011-08-16,6.2675,6.2675,6.2237,6.2237,228,0
2011-08-17,6.2237,6.4779,6.2061,6.4427,2395,0
2011-08-18,6.2237,6.4955,5.6365,6.4517,3538,0
2011-08-19,6.4427,6.4427,6.3989,6.4164,340,0
2011-08-22,6.3989,6.4078,6.3725,6.3725,913,0
2011-08-25,6.5217,6.5217,6.5217,6.5217,117,0
2011-08-26,6.5478,6.5743,6.5478,6.5743,572,0
2011-08-30,6.5743,6.5743,6.5743,6.5743,340,0
2011-09-01,6.5743,6.6444,6.5743,6.6444,684,0
2011-09-02,6.6444,6.6533,6.6444,6.6533,572,0
2011-09-07,6.706,6.8722,6.706,6.8722,572,0
2011-09-08,6.9687,6.9687,6.9687,6.9687,1029,0
2011-09-09,6.9336,6.9687,6.8812,6.9687,1371,0
2011-09-13,6.9687,6.9687,6.9687,6.9687,572,0
2011-09-14,7.0564,7.2231,7.0564,7.0564,2511,0
2011-09-15,6.8812,6.9074,6.7409,6.8812,1053,0
2011-09-21,7.0127,7.0127,6.7932,6.7932,1620,0
2011-09-23,6.7932,7.6701,6.7932,6.9863,8462,0
2011-09-26,6.8459,6.8548,6.8374,6.8374,2690,0
2011-09-27,6.7583,6.7583,6.7583,6.7583,138,0
2011-09-28,6.7583,6.7583,6.7409,6.7495,5517,0
2011-10-04,6.6179,7.188,6.3989,6.6095,9592,0
2011-10-05,6.7495,6.7495,6.6796,6.6796,572,0
2011-10-06,6.2151,6.706,6.2151,6.706,1371,0
2011-10-11,6.2413,7.0917,5.9607,6.469,4877,0
2011-10-18,6.995,6.995,6.995,6.995,572,0
2011-10-19,6.2413,6.7409,6.2413,6.7409,1965,0
2011-10-24,6.4164,6.9251,6.2151,6.4164,9790,0
2011-10-27,6.4164,6.6444,6.4078,6.4078,937,0
2011-10-28,6.7672,6.7672,6.7672,6.7672,117,0
2011-11-09,6.2325,6.5128,6.1797,6.4865,2625,0
2011-11-11,6.4602,6.4602,6.32,6.32,458,0
2011-11-16,6.4517,6.4865,6.4517,6.4865,1268,0
2011-11-17,6.4865,6.4865,6.4602,6.4602,1713,0
2011-11-21,6.32,6.6882,6.0571,6.5305,4107,0
2011-11-23,6.4517,6.4517,6.4427,6.4427,458,0
2011-11-28,7.5999,7.5999,6.7847,6.7847,967,0
2011-12-01,6.7847,6.7847,6.7847,6.7847,340,0
2011-12-05,6.6005,6.6005,6.592,6.592,564,0
2011-12-06,6.592,6.6095,6.3113,6.4779,2632,0
2011-12-07,6.7495,6.7495,6.7495,6.7495,117,0
2011-12-13,6.7495,6.7495,6.7409,6.7409,572,0
2011-12-14,6.5743,6.5743,6.5743,6.5743,2966,0
2011-12-16,6.5743,6.5743,6.5743,6.5743,371,0
2011-12-19,6.5392,6.5392,6.4955,6.4955,4790,0
2011-12-20,6.7144,6.732,6.7144,6.732,946,0
2011-12-21,6.5743,6.7932,6.3989,6.7932,6445,0
2011-12-22,6.7672,7.3282,6.7672,7.3282,4048,0
2011-12-23,6.8548,7.0127,6.8374,7.0127,3627,0
2011-12-27,6.8897,7.4421,6.8897,7.3105,1029,0
2011-12-30,7.4114,7.4114,7.4114,7.4114,1195,0
2012-01-03,7.4949,8.8796,7.4949,8.0294,5077,0
2012-01-04,8.1346,9.4649,8.1346,8.7127,1082,0
2012-01-05,8.7654,9.3265,8.5203,8.5203,2927,0
2012-01-06,8.5029,8.5029,8.4152,8.4152,572,0
2012-01-09,8.5203,8.5203,8.5203,8.5203,117,0
2012-01-10,8.2572,8.573,8.2572,8.5029,798,0
2012-01-11,8.573,8.573,8.573,8.573,228,0
2012-01-12,8.5029,8.6781,8.5029,8.6781,458,0
2012-01-18,7.8982,8.1346,7.8892,8.1346,1566,0
2012-01-23,7.9768,8.0643,7.9768,8.0643,340,0
2012-01-26,8.2399,8.2399,8.2399,8.2399,117,0
2012-01-30,7.9065,7.9065,7.9065,7.9065,684,0
2012-02-01,7.933,8.0205,7.933,8.0205,1371,0
2012-02-03,8.1083,8.152,8.1083,8.152,572,0
2012-02-06,8.5905,9.897,8.5905,8.6781,2966,0
2012-02-07,8.7636,8.7636,8.7636,8.7636,117,0
2012-02-08,9.0374,9.0374,8.8077,8.8077,1140,0
2012-02-09,8.6761,8.8962,8.6673,8.8962,913,0
2012-02-14,8.6606,8.7654,8.643,8.7654,1140,0
2012-02-15,8.6322,9.598,8.6322,8.9836,4221,0
2012-02-16,8.7654,8.7654,8.7654,8.7654,117,0
2012-02-21,8.9846,8.9846,8.9846,8.9846,572,0
2012-02-22,9.0288,9.3901,9.0288,9.2035,1425,0
2012-02-23,9.3527,9.3626,9.3527,9.3626,228,0
2012-02-27,9.2217,9.2217,9.2035,9.2035,340,0
2012-02-28,8.9575,8.9575,8.9395,8.9395,489,0
2012-02-29,9.1959,9.2045,9.1959,9.2045,514,0
2012-03-02,8.9312,8.9312,8.9312,8.9312,227,0
2012-03-06,8.7991,8.7991,8.7991,8.7991,227,0
2012-03-08,8.888,9.3724,8.888,9.3724,525,0
2012-03-09,9.1511,9.547,9.1157,9.547,1725,0
2012-03-12,9.2479,9.2479,9.2479,9.2479,339,0
2012-03-13,9.4589,9.681,9.4066,9.681,2948,0
2012-03-14,9.59,9.59,9.59,9.59,795,0
2012-03-15,9.2391,9.2391,9.2391,9.2391,650,0
2012-03-20,9.547,9.547,9.4848,9.4848,1136,0
2012-03-21,9.2391,9.2391,8.8077,9.0194,1750,0
2012-03-22,8.8515,8.888,8.8515,8.888,227,0
2012-03-28,8.7991,9.59,8.1217,8.1217,13181,0
2012-03-29,8.3595,8.5351,8.2713,8.2713,1465,0
2012-03-30,8.1714,9.0716,7.8354,8.3568,13184,0
2012-04-02,8.4031,8.6673,8.3595,8.3595,3519,0
2012-04-03,8.1393,8.157,8.1393,8.1393,2681,0
2012-04-04,7.9985,8.6408,7.9192,7.9192,10001,0
2012-04-05,7.6994,7.6994,7.6994,7.6994,339,0
2012-04-09,7.4881,7.5673,7.4794,7.5673,2329,0
2012-04-12,7.6994,7.6994,7.2593,7.2593,1366,0
2012-04-16,7.3913,7.3913,7.0571,7.3122,3892,0
2012-04-17,7.4822,7.4822,7.3322,7.3322,874,0
2012-04-19,7.3037,7.3037,7.2593,7.2681,835,0
2012-04-24,7.4706,7.4706,7.4706,7.4706,117,0
2012-04-26,7.1276,7.3037,7.1276,7.3037,1115,0
2012-04-27,7.1713,7.1713,7.1713,7.1713,573,0
2012-04-30,7.2173,7.2173,7.2173,7.2173,227,0
2012-05-02,7.277,7.84,7.277,7.7432,2417,0
2012-05-03,7.8446,7.8446,7.7472,7.7472,403,0
2012-05-08,8.0955,8.0955,8.0955,8.0955,227,0
2012-05-10,8.1801,8.1801,7.7914,7.8622,1451,0
2012-05-14,7.849,8.025,7.849,8.0074,4203,0
2012-05-15,7.9985,7.9985,7.9985,7.9985,339,0
2012-05-21,8.3769,9.2391,7.6289,8.2272,3434,0
2012-05-22,7.937,8.2713,7.937,8.2713,611,0
2012-05-25,8.286,8.5776,8.286,8.5776,722,0
2012-05-29,9.2314,10.47,9.2314,9.2654,2727,0
2012-05-30,9.1785,9.1785,8.8067,9.0194,659,0
2012-05-31,9.0995,9.683,9.0995,9.3635,1848,0
2012-06-06,9.2751,9.4957,9.2584,9.4957,792,0
2012-06-14,9.4679,9.717,8.9482,9.2751,906,0
2012-06-20,9.2751,9.2751,9.1871,9.2751,1812,0
2012-06-21,9.2489,9.2751,9.2489,9.2751,453,0
2012-06-22,9.3546,10.158,8.6571,8.6571,14636,0
2012-06-25,8.8334,8.8334,8.3479,8.7451,1216,0
2012-06-29,8.7537,8.8334,8.7537,8.8334,906,0
2012-07-02,8.6571,8.6571,8.127,8.6128,2467,0
2012-07-03,8.7894,8.8157,8.7894,8.8157,906,0
2012-07-05,8.8251,8.8251,8.8251,8.8251,225,0
2012-07-11,8.8157,8.8251,8.8157,8.8251,225,0
2012-07-12,8.7626,8.8067,8.7451,8.7451,568,0
2012-07-16,8.8251,8.8251,8.8251,8.8251,225,0
2012-07-18,8.8251,8.8251,7.6942,7.6942,2203,0
2012-07-19,8.3921,8.3921,8.1359,8.1359,225,0
2012-07-20,8.2155,8.2155,7.4909,7.8622,4529,0
2012-07-23,7.9504,7.9504,7.9504,7.9504,453,0
2012-07-25,7.9504,7.9504,7.7735,7.7735,225,0
2012-07-26,7.9504,7.9504,7.9504,7.9504,225,0
2012-07-30,7.9504,7.9504,7.9504,7.9504,117,0
2012-07-31,7.5969,7.5969,7.5969,7.5969,117,0
2012-08-02,7.5087,7.5087,7.2614,7.5,1020,0
2012-08-03,6.9873,7.8267,6.6429,7.0316,1900,0
2012-08-06,7.6234,7.6234,7.5528,7.5528,977,0
2012-08-09,7.5087,7.5087,7.0668,7.1463,847,0
2012-08-10,7.0757,7.0757,7.0757,7.0757,225,0
2012-08-13,6.9698,6.9698,6.21,6.5988,5706,0
2012-08-14,6.6255,6.6255,6.5812,6.5812,792,0
2012-08-15,6.5812,6.9873,6.5812,6.9873,1020,0
2012-08-20,6.9873,7.0668,6.9873,7.0668,225,0
2012-08-31,6.9251,7.4753,6.9251,7.0668,989,0
2012-09-04,6.6585,6.6585,6.5075,6.5075,224,0
2012-09-05,6.5789,7.2977,6.5789,7.1914,4140,0
2012-09-06,6.996,7.4931,6.8361,6.8361,4902,0
2012-09-07,7.0936,7.0936,7.0936,7.0936,565,0
2012-09-10,7.0582,7.0582,7.0582,7.0582,116,0
2012-09-11,6.8715,7.1025,6.8007,7.1025,901,0
2012-09-12,7.1647,7.3156,7.0225,7.0225,589,0
2012-09-13,6.996,6.996,6.996,6.996,116,0
2012-09-17,7.1293,7.1647,7.1293,7.1647,676,0
2012-09-18,6.7474,7.0936,6.7474,7.0936,1488,0
2012-09-20,7.3243,7.3243,7.3243,7.3243,451,0
2012-09-24,7.2181,7.351,7.2181,7.3156,1909,0
2012-09-25,7.5463,7.564,7.5463,7.564,676,0
2012-09-26,7.5909,8.1679,7.5909,7.9191,1463,0
2012-09-27,8.2123,8.8515,8.2123,8.4697,2829,0
2012-09-28,8.541,8.8692,8.541,8.8692,1953,0
2012-10-01,8.7008,8.7008,8.7008,8.7008,116,0
2012-10-02,7.9991,8.4342,7.9991,8.4342,336,0
2012-10-05,7.9903,7.9903,7.1293,7.1559,630,0
2012-10-08,7.5552,7.5552,7.5552,7.5552,116,0
2012-10-09,7.5817,7.7684,7.5817,7.7684,1331,0
2012-10-10,7.7684,7.7684,7.7684,7.7684,336,0
2012-10-11,7.7684,7.7684,7.7684,7.7684,116,0
2012-10-12,7.3333,7.9191,7.3243,7.9191,1423,0
2012-10-15,7.9903,7.9903,7.3602,7.3602,717,0
2012-10-17,7.9724,8.3009,7.5463,7.653,2534,0
2012-10-19,7.9015,8.4253,7.9015,8.1857,1080,0
2012-10-22,8.2032,8.4342,8.1857,8.4342,788,0
2012-10-23,8.4253,8.4253,8.2299,8.2299,451,0
2012-10-25,8.4253,8.4342,7.9903,7.9903,1050,0
2012-10-26,8.2123,8.4342,8.2123,8.4342,451,0
2012-10-31,7.564,8.3808,7.564,8.3808,723,0
2012-11-01,7.7684,8.2123,7.7684,8.2123,788,0
2012-11-02,8.4342,8.4342,8.4253,8.4253,788,0
2012-11-05,8.6474,8.6474,8.6474,8.6474,565,0
2012-11-06,8.4253,8.6562,8.4253,8.6562,451,0
2012-11-07,8.6562,8.6562,8.6562,8.6562,451,0
2012-11-09,8.6562,8.6562,8.6562,8.6562,565,0
2012-11-13,8.6562,8.6562,8.6474,8.6562,824,0
2012-11-14,8.2565,8.2565,8.2123,8.2123,451,0
2012-11-15,7.9991,8.2565,7.9903,8.1235,1144,0
2012-11-16,8.3898,8.4164,8.3898,8.4164,451,0
2012-11-19,8.0346,8.0346,7.9903,8.0346,451,0
2012-11-27,8.2032,8.2123,8.2032,8.2123,649,0
2012-11-28,8.0346,8.0346,8.0346,8.0346,116,0
2012-11-29,7.8039,7.8039,7.564,7.564,1126,0
2012-11-30,7.9816,7.9903,7.9816,7.9903,676,0
2012-12-03,7.7684,8.1679,7.5463,8.1679,1219,0
2012-12-06,8.1323,8.2748,8.1142,8.2482,3867,0
2012-12-10,8.6672,8.6851,8.5603,8.6049,2243,0
2012-12-13,8.5959,8.5959,8.5959,8.5959,898,0
2012-12-14,8.6049,8.6672,7.7574,8.3817,5495,0
2012-12-17,8.6672,8.694,8.6494,8.694,1530,0
2012-12-18,8.694,8.694,8.694,8.694,223,0
2012-12-19,8.4711,8.4711,8.4711,8.4711,1062,0
2012-12-21,8.0608,8.4711,8.0432,8.4711,1648,0
2012-12-24,8.4086,8.4175,8.4086,8.4175,558,0
2012-12-27,8.6762,8.694,8.6762,8.694,1554,0
2012-12-31,7.9985,8.694,7.9985,8.694,1121,0
2013-01-02,8.0608,8.6672,8.0608,8.6672,1039,0
2013-01-03,8.6672,8.694,8.6672,8.694,1122,0
2013-01-04,8.694,9.3626,8.5157,9.3626,11951,0
2013-01-10,9.63,9.81,9.63,9.81,223,0
2013-01-11,9.753,9.762,9.753,9.762,673,0
2013-01-14,9.3108,9.3108,9.3108,9.3108,116,0
2013-01-15,9.744,9.744,9.3724,9.676,3635,0
2013-01-16,9.744,9.744,9.704,9.72,563,0
2013-01-22,9.63,9.943,9.63,9.898,5142,0
2013-01-23,9.898,9.898,9.4165,9.4165,563,0
2013-01-24,9.541,9.63,9.541,9.63,673,0
2013-01-25,9.3901,9.63,8.0787,9.63,6309,0
2013-01-28,9.63,10.64,8.7563,9.898,7032,0
2013-01-29,9.753,10.014,9.753,10.014,673,0
2013-01-30,9.969,9.969,9.81,9.898,785,0
2013-01-31,9.898,10.371,9.63,10.371,3761,0
2013-02-01,10.253,10.253,9.943,10.192,1457,0
2013-02-04,10.165,10.395,10.165,10.253,8961,0
2013-02-05,10.05,10.05,10.05,10.05,116,0
2013-02-06,10.032,10.103,10.032,10.032,8638,0
2013-02-07,10.165,10.585,10.165,10.585,223,0
2013-02-08,10.262,10.271,9.639,9.979,2048,0
2013-02-11,9.898,10.004,9.88,10.004,3496,0
2013-02-12,9.959,10.362,9.959,10.362,673,0
2013-02-15,9.994,10.613,9.994,10.613,673,0
2013-02-19,9.2732,9.516,8.9425,9.516,6147,0
2013-02-20,8.7384,9.1756,8.7384,9.1756,1782,0
2013-02-21,8.7654,9.1669,8.7384,8.828,2806,0
2013-02-25,9.2913,9.2913,9.2913,9.2913,335,0
2013-02-27,8.9518,9.3536,8.7384,9.3536,1008,0
2013-02-28,9.2732,9.2732,9.2732,9.2732,116,0
2013-03-01,9.63,10.155,9.584,9.63,3638,0
2013-03-04,8.9173,10.335,8.9173,9.72,2520,0
2013-03-05,9.3724,9.4599,8.9077,9.2285,785,0
2013-03-06,9.0063,9.2732,8.7384,9.2732,2230,0
2013-03-07,9.686,9.803,8.9967,9.621,1781,0
2013-03-08,10.07,10.376,10.07,10.376,334,0
2013-03-11,9.621,10.376,9.621,10.376,781,0
2013-03-12,9.2732,10.659,9.2634,9.899,1496,0
2013-03-13,9.813,10.159,9.813,10.159,895,0
2013-03-14,9.4165,9.848,9.3997,9.4086,1350,0
2013-03-15,10.668,10.668,8.9593,9.451,5043,0
2013-03-18,9.3635,9.55,8.9509,9.55,3513,0
2013-03-19,9.4442,9.4442,8.7366,8.9509,1632,0
2013-03-20,9.1843,9.1843,9.1843,9.1843,781,0
2013-03-21,9.3195,9.3195,9.3195,9.3195,168,0
2013-03-25,9.3822,9.3822,9.3536,9.3536,549,0
2013-03-28,9.3195,9.3195,9.3195,9.3195,1342,0
2013-04-01,9.3195,9.3195,9.3195,9.3195,561,0
2013-04-03,9.3195,9.3195,9.3195,9.3195,561,0
2013-04-05,9.3195,9.3195,9.3195,9.3195,309,0
2013-04-08,8.7626,8.7626,8.7366,8.7366,446,0
2013-04-09,8.9332,8.9332,8.2802,8.3694,1509,0
2013-04-10,9.0324,9.0324,9.0324,9.0324,314,0
2013-04-12,8.7451,9.0324,8.7451,9.0324,671,0
2013-04-16,8.3875,9.1483,8.3247,8.4053,1789,0
2013-04-18,8.3158,8.3158,8.2889,8.2889,242,0
2013-04-22,8.2802,8.2802,8.2802,8.2802,242,0
2013-04-23,8.9415,8.9415,8.9164,8.9164,222,0
2013-04-25,8.9065,8.9509,8.4947,8.5397,671,0
2013-04-29,8.5038,8.9164,8.5038,8.5038,1118,0
2013-04-30,8.9415,8.9415,8.9415,8.9415,561,0
2013-05-01,8.5038,8.7719,8.5038,8.7719,671,0
2013-05-03,8.9415,8.9509,8.8436,8.9509,3862,0
2013-05-07,8.5217,8.5217,8.5217,8.5217,446,0
2013-05-08,8.9509,8.9509,8.9509,8.9509,116,0
2013-05-10,8.9065,8.9065,8.9065,8.9065,119,0
2013-05-13,8.9065,8.9065,8.9065,8.9065,504,0
2013-05-15,8.7719,9.793,8.3694,9.0324,3790,0
2013-05-16,8.9967,9.0234,8.9967,9.0234,760,0
2013-05-20,8.6918,8.6918,8.5217,8.5305,1029,0
2013-05-22,8.7099,8.7272,8.7099,8.7272,446,0
2013-05-23,8.4947,8.9509,8.4947,8.7719,1519,0
2013-05-24,8.9509,8.9509,8.9509,8.9509,402,0
2013-05-29,8.9509,8.9509,8.9509,8.9509,334,0
2013-05-30,8.9509,9.828,8.9509,9.828,1788,0
2013-05-31,9.4452,9.4452,9.4007,9.4007,1118,0
2013-06-03,9.042,9.3997,8.9509,9.3997,1118,0
2013-06-04,9.0045,9.4609,9.0045,9.4609,781,0
2013-06-05,9.713,9.713,9.1756,9.4165,1227,0
2013-06-06,10.298,10.298,9.527,9.748,2947,0
2013-06-07,9.4887,9.722,9.0582,9.3009,1583,0
2013-06-10,9.0839,9.2624,9.0402,9.1378,778,0
2013-06-11,9.0658,9.4254,8.9855,9.4254,1839,0
2013-06-12,9.2103,9.2103,8.9949,8.9949,444,0
2013-06-13,9.1834,9.192,8.7607,8.8962,2114,0
2013-06-14,8.7876,8.7876,8.5362,8.5362,604,0
2013-06-17,8.8682,8.8682,8.3297,8.3745,343,0
2013-06-18,8.3653,8.581,8.3653,8.5362,444,0
2013-06-19,9.1196,9.1196,8.9855,8.9855,485,0
2013-06-20,8.5452,8.5452,8.5452,8.5452,116,0
2013-06-21,9.0035,9.2469,9.0035,9.1747,7377,0
2013-06-24,8.626,9.0743,8.3205,8.4643,2004,0
2013-06-25,8.4552,8.7607,8.3653,8.4465,4572,0
2013-06-26,8.5182,8.5182,8.5182,8.5182,197,0
2013-06-27,8.4465,8.4552,8.4465,8.4465,690,0
2013-06-28,8.7692,8.8057,8.5991,8.8057,1567,0
2013-07-01,8.9855,8.9855,8.9855,8.9855,116,0
2013-07-02,9.2103,9.2103,8.8057,8.8057,1644,0
2013-07-03,8.5362,8.5362,8.5362,8.5362,221,0
2013-07-05,8.6349,8.6349,8.5362,8.5362,221,0
2013-07-08,8.662,8.662,8.5362,8.5362,221,0
2013-07-09,8.626,8.8233,8.5362,8.5362,638,0
2013-07-10,8.581,8.581,8.5362,8.5362,221,0
2013-07-11,8.4465,8.8419,8.4465,8.8419,979,0
2013-07-15,8.9668,8.9668,8.9312,8.9312,444,0
2013-07-17,8.7607,8.7607,8.7607,8.7607,116,0
2013-07-18,8.9312,8.9312,8.9312,8.9312,1080,0
2013-07-23,8.9855,8.9855,8.9584,8.9584,935,0
2013-07-24,8.9855,8.9855,8.9855,8.9855,116,0
2013-07-29,8.9855,8.9855,8.9227,8.9227,778,0
2013-07-30,8.9855,9.84,8.8506,8.8776,2005,0
2013-07-31,8.9855,9.2469,8.9227,8.9227,2550,0
2013-08-01,8.9227,9.165,8.8776,9.165,1837,0
2013-08-02,8.9949,9.165,8.9855,9.165,839,0
2013-08-08,9.344,9.344,9.344,9.344,221,0
2013-08-12,9.344,9.4887,9.0582,9.4887,972,0
2013-08-13,9.527,9.527,8.9855,8.9855,2113,0
2013-08-14,8.9855,9.849,8.976,8.9855,7373,0
2013-08-15,9.4353,9.4353,8.9949,9.0658,893,0
2013-08-16,9.3901,9.3901,9.3901,9.3901,559,0
2013-08-20,9.165,9.2558,9.165,9.2558,668,0
2013-08-21,9.4353,9.4353,9.4353,9.4353,333,0
2013-08-23,9.344,9.4353,8.9949,8.9949,540,0
2013-08-27,8.9668,8.9668,8.7517,8.7517,439,0
2013-08-28,8.814,9.344,8.814,9.1101,778,0
2013-09-04,9.1196,9.1196,9.1196,9.1196,177,0
2013-09-06,9.4708,9.4708,9.2285,9.2469,888,0
2013-09-10,8.813,9.4708,8.7945,9.2829,1772,0
2013-09-11,8.6962,9.3195,8.6962,9.3195,1219,0
2013-09-12,9.3195,9.3195,8.732,8.732,218,0
2013-09-13,8.7684,9.2007,8.7684,8.8037,774,0
2013-09-16,9.2007,9.2007,9.2007,9.2007,443,0
2013-09-17,8.886,9.1569,8.886,9.1569,2018,0
2013-09-18,9.4363,9.4363,8.8409,9.2198,1658,0
2013-09-19,9.3351,9.519,9.3351,9.519,1557,0
2013-09-20,8.7145,8.7145,8.7145,8.7145,457,0
2013-09-23,8.9395,9.0214,8.6241,8.6241,6018,0
2013-09-24,8.9939,8.9939,8.9939,8.9939,476,0
2013-09-25,8.7684,8.7772,8.7684,8.7684,442,0
2013-09-26,8.9395,8.9575,8.9217,8.9575,775,0
2013-09-27,8.9037,8.9037,8.9037,8.9037,116,0
2013-09-30,8.9304,8.9304,8.9304,8.9304,1110,0
2013-10-01,8.6601,8.8409,8.6601,8.8409,1077,0
2013-10-02,8.6783,8.8409,8.6601,8.6691,1340,0
2013-10-03,8.5701,8.7053,8.5609,8.7053,1442,0
2013-10-07,8.7053,8.7945,8.543,8.7945,1310,0
2013-10-08,8.7053,8.7145,8.7053,8.7145,442,0
2013-10-10,8.6151,8.813,8.6151,8.7945,1417,0
2013-10-11,8.9134,8.9134,8.4346,8.4346,2413,0
2013-10-16,8.4346,8.6421,8.4346,8.6151,665,0
2013-10-17,8.7867,8.7945,8.7867,8.7945,557,0
2013-10-18,8.4707,8.4707,8.4526,8.4526,332,0
2013-10-21,8.5701,8.5788,8.5701,8.5701,996,0
2013-10-22,8.9037,8.9037,8.7945,8.7945,665,0
2013-10-23,8.886,8.9134,8.886,8.9134,996,0
2013-10-24,8.8768,8.8768,8.8768,8.8768,332,0
2013-10-25,8.886,8.886,8.3895,8.7772,6415,0
2013-10-28,8.4346,8.4346,8.4075,8.4075,225,0
2013-10-29,8.5881,8.5881,8.5881,8.5881,116,0
2013-10-30,8.5701,8.6151,8.5701,8.5701,1442,0
2013-10-31,8.5701,8.5701,8.5701,8.5701,332,0
2013-11-01,8.6691,8.6691,8.6691,8.6691,476,0
2013-11-04,8.8224,8.8224,8.8224,8.8224,317,0
2013-11-05,8.886,9.0214,8.5881,8.7589,6078,0
2013-11-06,9.1378,9.1378,8.9134,9.0214,3880,0
2013-11-07,8.7945,9.0743,8.7945,9.0658,1942,0
2013-11-13,8.8409,9.3832,8.7053,8.9304,4501,0
2013-11-15,8.8224,9.0307,8.8037,8.8037,3768,0
2013-11-19,8.7053,9.1101,8.7053,9.1101,933,0
2013-11-20,8.7684,8.8952,8.7499,8.7499,1180,0
2013-11-21,8.976,8.976,8.976,8.976,557,0
2013-11-22,9.0118,9.0118,8.9304,8.976,3769,0
2013-11-25,8.9846,9.0214,8.9846,9.0214,2124,0
2013-11-26,9.0118,9.2469,9.0118,9.1569,3209,0
2013-11-29,9.2381,9.2381,9.2381,9.2381,216,0
2013-12-03,9.2381,10.527,9.2381,9.547,20409,0
2013-12-04,9.547,9.547,9.3753,9.547,9199,0
2013-12-05,9.547,9.547,9.547,9.547,645,0
2013-12-06,9.839,9.856,9.839,9.856,1640,0
2013-12-09,9.684,9.729,9.684,9.729,943,0
2013-12-10,9.991,10.185,9.738,10.185,3098,0
2013-12-11,10.185,10.193,10.156,10.193,2516,0
2013-12-12,10.212,10.212,10.193,10.193,1278,0
2013-12-16,10.536,10.536,10.536,10.536,1875,0
2013-12-17,10.23,10.33,10.185,10.33,3027,0
2013-12-19,10.001,10.001,10.001,10.001,1992,0
2013-12-26,10.527,10.536,10.527,10.536,353,0
2013-12-30,10.613,10.613,9.91,9.956,1482,0
2013-12-31,10.527,10.527,10.527,10.527,553,0
2014-01-02,10.459,10.459,10.459,10.459,6459,0
2014-01-03,10.527,10.527,10.527,10.527,801,0
2014-01-06,10.502,10.509,10.502,10.509,2241,0
2014-01-07,10.509,10.509,10.094,10.094,1799,0
2014-01-08,10.449,10.449,10.449,10.449,115,0
2014-01-09,10.03,10.459,10.011,10.459,674,0
2014-01-10,10.429,10.429,9.746,10.202,5181,0
2014-01-13,9.746,9.938,9.609,9.746,6234,0
2014-01-15,10.509,10.509,10.001,10.001,441,0
2014-01-16,9.556,10.001,9.556,10.001,886,0
2014-01-17,9.773,9.773,9.773,9.773,116,0
2014-01-21,9.773,9.773,9.773,9.773,224,0
2014-01-22,9.91,9.91,9.91,9.91,882,0
2014-01-23,9.91,10.366,9.91,10.366,2992,0
2014-01-24,10.047,10.047,10.047,10.047,115,0
2014-01-27,10.502,10.502,10.085,10.085,528,0
2014-01-28,10.021,10.459,10.021,10.449,790,0
2014-01-30,10.4,10.477,10.339,10.477,15052,0
2014-01-31,10.458,10.518,10.458,10.518,2819,0
2014-02-03,10.518,10.91,10.094,10.74,2968,0
2014-02-05,10.459,10.876,10.459,10.876,1739,0
2014-02-06,10.867,10.867,10.867,10.867,115,0
2014-02-10,10.284,10.284,10.284,10.284,263,0
2014-02-11,10.459,10.459,10.459,10.459,657,0
2014-02-12,10.459,10.459,10.459,10.459,2199,0
2014-02-14,10.467,10.682,10.467,10.502,769,0
2014-02-18,10.64,10.72,10.459,10.701,9281,0
2014-02-19,10.72,10.72,10.613,10.682,2420,0
2014-02-20,10.91,10.91,10.894,10.894,1100,0
2014-02-21,10.91,10.91,10.655,10.664,4678,0
2014-02-24,10.274,11.148,10.274,11.03,5565,0
2014-02-25,10.93,11.038,10.93,11.038,2089,0
2014-02-26,10.93,10.93,10.93,10.93,115,0
2014-02-27,11.158,11.183,10.459,10.692,1307,0
2014-02-28,11.167,11.228,11.139,11.228,1758,0
2014-03-03,10.975,11.083,10.975,11.03,903,0
2014-03-04,11.03,11.458,11.03,11.412,1057,0
2014-03-05,11.728,11.728,11.228,11.228,361,0
2014-03-06,11.304,12.079,11.304,12.079,1956,0
2014-03-07,11.349,11.349,11.349,11.349,312,0
2014-03-10,11.577,12.035,11.577,12.035,520,0
2014-03-11,12.044,12.044,12.035,12.035,1295,0
2014-03-12,12.044,12.044,12.044,12.044,603,0
2014-03-13,11.257,11.897,11.257,11.889,2088,0
2014-03-14,11.33,11.971,11.286,11.971,1876,0
2014-03-17,12.117,12.126,11.761,12.126,1549,0
2014-03-18,12.126,12.327,12.126,12.327,1448,0
2014-03-19,12.684,12.684,11.989,12.674,7646,0
2014-03-20,12.245,12.62,12.245,12.62,1091,0
2014-03-21,12.684,14.497,12.62,14.002,8948,0
2014-03-24,14.186,15.192,13.417,13.563,9009,0
2014-03-26,13.563,13.563,13.563,13.563,114,0
2014-03-27,13.563,13.563,12.586,12.906,1832,0
2014-03-28,12.126,12.586,12.108,12.586,2533,0
2014-03-31,12.035,12.811,12.035,12.811,2158,0
2014-04-01,12.217,12.586,12.089,12.586,1407,0
2014-04-02,12.079,14.166,12.079,13.363,8569,0
2014-04-03,13.335,13.343,12.868,12.878,858,0
2014-04-04,12.373,12.811,12.217,12.355,13819,0
2014-04-07,12.136,12.723,12.136,12.586,1202,0
2014-04-08,12.567,12.802,12.31,12.786,11910,0
2014-04-09,12.43,13.774,12.43,12.492,10848,0
2014-04-10,12.713,12.95,12.292,12.906,4950,0
2014-04-11,12.786,12.786,12.355,12.492,4918,0
2014-04-14,12.155,12.83,12.126,12.83,5292,0
2014-04-17,12.538,12.811,12.538,12.538,7845,0
2014-04-21,12.811,14.094,12.811,13.087,27541,0
2014-04-22,12.767,13.672,12.595,12.75,12109,0
2014-04-23,12.723,13.179,12.723,12.995,11458,0
2014-04-24,13.132,13.252,12.664,13.216,4485,0
2014-04-25,12.674,13.132,12.674,12.94,13463,0
2014-04-29,12.811,12.811,12.811,12.811,215,0
2014-05-02,13.407,13.5,12.655,13.481,7055,0
2014-05-05,12.995,13.042,12.995,13.042,901,0
2014-05-08,13.042,13.289,13.042,13.289,4514,0
2014-05-09,12.227,12.811,12.126,12.802,4558,0
2014-05-12,12.235,12.995,12.235,12.995,3178,0
2014-05-13,12.758,13.132,12.758,13.132,7050,0
2014-05-14,12.723,13.042,12.723,12.95,7979,0
2014-05-16,12.906,12.906,12.906,12.906,764,0
2014-05-19,12.95,12.95,12.704,12.704,2319,0
2014-05-21,12.995,12.995,12.767,12.94,4812,0
2014-05-22,12.94,13.189,12.94,13.004,2860,0
2014-05-23,13.032,13.069,12.538,12.922,9905,0
2014-05-27,12.858,13.189,12.674,13.142,9997,0
2014-05-28,12.887,13.316,12.887,12.96,11689,0
2014-05-29,13.271,13.271,12.538,13.224,4384,0
2014-05-30,13.206,13.206,12.732,12.811,2186,0
2014-06-03,12.906,12.906,12.906,12.906,114,0
2014-06-04,12.811,13.407,12.767,12.83,3580,0
2014-06-10,12.536,13.134,12.536,12.961,2327,0
2014-06-11,12.84,13.024,12.612,12.887,6083,0
2014-06-12,12.498,12.887,12.498,12.794,4454,0
2014-06-13,13.024,13.024,13.024,13.024,113,0
2014-06-16,13.153,13.153,13.153,13.153,228,0
2014-06-18,12.978,12.978,12.978,12.978,432,0
2014-06-19,12.978,13.254,12.673,12.683,4736,0
2014-06-20,12.612,12.654,12.612,12.654,753,0
2014-06-23,12.612,13.07,12.612,12.612,7086,0
2014-06-24,12.82,12.961,12.612,12.777,14790,0
2014-06-25,12.978,13.089,12.767,12.767,10299,0
2014-06-26,12.986,12.986,12.74,12.74,415,0
2014-06-27,13.024,13.024,12.612,12.612,12411,0
2014-06-30,13.015,13.015,12.712,12.712,7008,0
2014-07-01,12.858,12.986,12.712,12.712,24514,0
2014-07-02,12.82,13.005,12.82,12.887,23577,0
2014-07-03,13.062,13.254,12.878,13.117,15680,0
2014-07-07,13.062,13.098,13.062,13.07,1787,0
2014-07-08,12.703,12.703,12.612,12.703,2553,0
2014-07-09,12.749,13.246,12.749,12.82,4347,0
2014-07-10,13.346,13.659,13.126,13.659,1553,0
2014-07-11,13.668,13.668,13.668,13.668,1443,0
2014-07-14,13.668,13.695,13.668,13.695,656,0
2014-07-16,13.42,13.466,13.401,13.42,3043,0
2014-07-18,13.529,13.529,12.858,12.858,923,0
2014-07-21,13.529,13.529,13.529,13.529,214,0
2014-07-22,13.144,13.3,13.144,13.3,754,0
2014-07-23,13.401,14.258,13.319,13.391,8341,0
2014-07-24,13.44,13.668,13.44,13.457,20658,0
2014-07-25,13.484,13.504,12.83,13.374,14704,0
2014-07-29,13.457,13.631,13.457,13.624,1196,0
2014-08-04,13.715,13.715,12.82,12.82,1593,0
2014-08-05,12.887,13.346,12.84,13.346,1037,0
2014-08-06,13.328,13.328,12.619,13.126,3516,0
2014-08-07,13.319,13.328,13.319,13.328,911,0
2014-08-11,13.254,13.254,13.254,13.254,628,0
2014-08-13,13.309,13.309,13.309,13.309,119,0
2014-08-14,13.356,13.624,12.471,13.624,5838,0
2014-08-18,13.254,13.254,12.887,13.07,1021,0
2014-08-19,13.614,13.614,13.254,13.578,2436,0
2014-08-20,13.246,13.356,13.246,13.346,881,0
2014-08-21,13.549,13.549,13.264,13.264,1092,0
2014-08-22,13.449,13.715,13.449,13.715,340,0
2014-08-25,13.346,13.346,13.346,13.346,533,0
2014-08-26,13.44,13.44,13.346,13.346,1076,0
2014-08-28,13.44,13.44,13.44,13.44,417,0
2014-08-29,13.44,13.668,13.44,13.668,1839,0
2014-09-02,13.346,13.366,12.996,12.996,5500,0
2014-09-03,13.062,13.108,12.603,12.887,9528,0
2014-09-04,12.868,12.868,12.496,12.766,970,0
2014-09-05,12.682,12.849,12.61,12.776,2514,0
2014-09-08,12.544,12.757,12.544,12.757,647,0
2014-09-09,12.573,12.766,12.544,12.766,1447,0
2014-09-10,13.146,13.238,12.592,12.592,9239,0
2014-09-11,12.544,12.544,12.544,12.544,215,0
2014-09-12,12.961,12.961,12.961,12.961,1618,0
2014-09-15,12.592,12.961,12.592,12.951,555,0
2014-09-16,12.776,12.776,12.079,12.442,6564,0
2014-09-17,12.415,12.415,12.415,12.415,246,0
2014-09-18,12.544,13.146,12.089,12.089,8516,0
2014-09-19,12.496,12.525,12.237,12.237,4296,0
2014-09-22,12.295,12.496,12.127,12.174,13140,0
2014-09-23,12.127,12.265,12.071,12.174,1132,0
2014-09-24,12.228,12.285,12.219,12.265,1204,0
2014-09-25,12.496,13.193,12.468,13.193,13757,0
2014-09-26,12.73,12.73,12.73,12.73,254,0
2014-09-29,12.563,12.592,12.563,12.592,1087,0
2014-09-30,12.367,12.73,12.312,12.592,5345,0
2014-10-01,11.858,12.146,11.858,12.127,2310,0
2014-10-02,12.219,12.702,12.219,12.702,212,0
2014-10-03,12.496,12.496,12.312,12.488,1879,0
2014-10-06,12.312,12.582,12.265,12.265,4989,0
2014-10-15,12.367,12.488,12.265,12.275,1837,0
2014-10-16,12.478,12.496,12.265,12.478,1000,0
2014-10-17,12.265,12.395,12.079,12.303,3726,0
2014-10-21,12.219,12.219,12.219,12.219,698,0
2014-10-22,12.386,12.405,12.386,12.405,484,0
2014-10-23,12.682,12.682,12.146,12.146,4521,0
2014-10-27,12.488,12.544,12.405,12.405,1040,0
2014-10-28,12.452,12.478,12.184,12.184,5319,0
2014-10-29,12.219,12.219,12.219,12.219,144,0
2014-10-31,12.237,12.405,12.228,12.405,578,0
2014-11-03,12.228,12.228,12.228,12.228,112,0
2014-11-05,12.265,12.265,12.265,12.265,330,0
2014-11-06,12.573,13.7,12.237,12.237,12199,0
2014-11-07,12.322,12.386,12.322,12.322,789,0
2014-11-10,12.228,12.592,12.228,12.496,2648,0
2014-11-11,12.592,13.044,12.358,12.592,7118,0
2014-11-12,12.544,12.544,12.544,12.544,479,0
2014-11-14,12.592,12.776,12.544,12.592,2790,0
2014-11-18,12.534,12.554,12.534,12.554,1052,0
2014-11-20,12.592,12.592,12.592,12.592,187,0
2014-11-24,12.73,12.73,12.73,12.73,462,0
2014-11-25,13.61,13.61,13.21,13.21,1246,0
2014-12-02,12.484,12.799,12.308,12.799,5585,0
2014-12-03,12.799,12.799,12.799,12.799,673,0
2014-12-04,12.894,13.219,12.578,13.219,925,0
2014-12-05,12.799,13.005,12.623,12.623,1109,0
2014-12-08,12.782,13.266,12.782,13.266,781,0
2014-12-09,12.799,13.266,12.782,13.266,956,0
2014-12-10,13.266,13.266,13.033,13.219,1902,0
2014-12-11,13.193,13.266,13.033,13.266,2222,0
2014-12-12,13.871,13.928,13.266,13.684,3446,0
2014-12-15,13.965,13.965,13.36,13.965,1487,0
2014-12-16,13.871,15.501,13.545,15.501,3035,0
2014-12-17,15.268,16.292,14.933,16.292,5498,0
2014-12-18,15.594,15.686,15.594,15.686,808,0
2014-12-19,16.906,16.991,14.104,14.104,9673,0
2014-12-22,14.29,14.803,14.076,14.428,1364,0
2014-12-24,13.377,13.621,13.332,13.611,2716,0
2014-12-29,13.266,13.684,13.266,13.684,837,0
2014-12-31,12.856,13.387,12.689,13.387,1861,0
2015-01-02,12.847,13.173,12.847,13.173,2806,0
2015-01-05,13.377,14.754,12.799,13.053,10251,0
2015-01-06,12.866,12.939,12.755,12.914,8218,0
2015-01-07,13.033,13.033,13.024,13.024,375,0
2015-01-08,12.382,12.709,12.382,12.521,1315,0
2015-01-09,12.521,12.623,12.429,12.55,8067,0
2015-01-12,12.429,12.521,12.429,12.474,537,0
2015-01-13,12.317,12.791,12.299,12.791,1396,0
2015-01-14,12.578,13.266,12.569,12.799,22119,0
2015-01-15,12.986,13.173,12.921,13.033,7687,0
2015-01-16,13.089,13.219,12.939,13.024,14073,0
2015-01-20,12.493,12.493,12.493,12.493,182,0
2015-01-21,13.024,13.033,13.024,13.033,537,0
2015-01-23,12.493,12.569,12.493,12.493,2457,0
2015-01-26,12.289,12.755,12.259,12.437,17335,0
2015-01-27,12.335,12.623,12.335,12.511,8997,0
2015-01-28,12.55,12.669,12.335,12.521,8740,0
2015-01-29,12.474,12.607,12.345,12.493,9699,0
2015-01-30,12.809,13.405,12.764,13.154,35325,0
2015-02-02,12.597,12.607,12.597,12.607,686,0
2015-02-03,13.481,13.481,12.493,12.588,1289,0
2015-02-04,12.569,12.799,12.521,12.641,11945,0
2015-02-05,12.847,12.847,12.511,12.597,17426,0
2015-02-06,12.55,13.684,12.55,13.377,32637,0
2015-02-09,13.126,13.247,13.043,13.07,2363,0
2015-02-10,13.154,13.5,13.033,13.043,3006,0
2015-02-11,13.079,13.079,12.521,12.866,19908,0
2015-02-12,12.764,13.015,12.718,13.015,19909,0
2015-02-13,13.117,14.076,13.053,13.88,67227,0
2015-02-17,13.871,14.338,13.043,13.043,18709,0
2015-02-18,13.303,13.602,12.709,12.709,6602,0
2015-02-19,12.876,13.043,12.623,12.623,6908,0
2015-02-20,12.66,12.828,12.578,12.782,19815,0
2015-02-23,12.623,12.876,12.447,12.746,11022,0
2015-02-24,12.679,12.959,12.447,12.894,29048,0
2015-02-25,12.623,12.799,12.623,12.755,3360,0
2015-02-27,12.885,13.965,12.885,13.387,110937,0
2015-03-02,13.36,13.722,13.332,13.369,42321,0
2015-03-03,13.405,13.424,12.799,13.033,1934,0
2015-03-04,13.228,13.228,13.033,13.219,2039,0
2015-03-06,13.145,13.238,13.145,13.145,855,0
2015-03-09,12.845,12.845,12.845,12.845,110,0
2015-03-10,13.135,13.361,13.125,13.193,855,0
2015-03-11,13.193,13.193,12.564,13.107,1066,0
2015-03-12,12.564,12.994,12.564,12.628,2558,0
2015-03-13,12.892,12.892,12.77,12.77,639,0
2015-03-16,12.656,12.957,12.451,12.77,36797,0
2015-03-17,12.583,13.614,12.526,13.013,58556,0
2015-03-18,13.052,13.567,12.695,12.845,23891,0
2015-03-19,13.013,13.013,12.656,12.835,10986,0
2015-03-20,12.574,12.845,12.574,12.845,4906,0
2015-03-23,12.733,12.733,12.583,12.675,4159,0
2015-03-24,13.013,13.013,13.013,13.013,110,0
2015-03-25,12.574,12.619,12.574,12.619,320,0
2015-03-26,12.705,12.705,12.705,12.705,639,0
2015-03-27,12.854,12.854,12.03,12.488,4159,0
2015-03-30,12.478,12.602,12.478,12.602,3094,0
2015-03-31,12.751,12.761,12.751,12.751,1413,0
2015-04-01,12.806,12.815,12.761,12.761,1174,0
2015-04-06,12.789,12.937,12.564,12.564,7359,0
2015-04-07,12.665,12.854,12.665,12.77,3147,0
2015-04-10,12.845,12.845,12.656,12.705,1174,0
2015-04-13,12.751,12.751,12.705,12.733,3839,0
2015-04-14,12.797,12.919,12.797,12.919,2026,0
2015-04-15,12.751,12.929,12.751,12.929,3625,0
2015-04-16,12.929,12.929,12.929,12.929,1,0
2015-04-17,12.845,12.854,12.751,12.751,5226,0
2015-04-20,12.815,12.815,12.646,12.646,3972,0
2015-04-21,12.646,12.646,12.646,12.646,3,0
2015-04-22,12.705,12.705,12.705,12.705,148,0
2015-04-23,13.145,13.266,13.116,13.116,3521,0
2015-04-24,12.892,13.088,12.892,13.088,1353,0
2015-04-29,13.361,13.361,12.385,12.545,18878,0
2015-04-30,12.583,12.806,12.583,12.797,1174,0
2015-05-01,12.779,12.797,12.779,12.797,533,0
2015-05-04,12.526,12.892,12.526,12.863,1174,0
2015-05-05,12.516,12.516,12.516,12.516,110,0
2015-05-06,12.526,12.912,12.526,12.912,294,0
2015-05-07,12.902,12.912,12.902,12.912,427,0
2015-05-08,13.125,13.454,13.107,13.454,2666,0
2015-05-11,13.388,13.388,12.488,12.761,18985,0
2015-05-12,12.761,12.761,12.761,12.761,50,0
2015-05-15,12.947,12.947,12.947,12.947,694,0
2015-05-18,12.957,13.078,12.724,12.724,1066,0
2015-05-19,13.004,13.023,12.883,12.883,1279,0
2015-05-20,13.042,13.125,13.042,13.052,2623,0
2015-05-26,13.107,13.107,13.107,13.107,575,0
2015-05-27,12.985,13.107,12.985,13.107,2346,0
2015-05-29,13.107,13.107,13.107,13.107,110,0
2015-06-01,13.107,13.107,13.107,13.107,97,0
2015-06-02,13.107,13.125,13.052,13.052,4481,0
2015-06-03,13.052,13.052,13.052,13.052,110,0
2015-06-04,13.052,13.22,13.052,13.22,209,0
2015-06-08,13.22,13.22,13.22,13.22,209,0
2015-06-09,13.202,13.22,13.202,13.22,1097,0
2015-06-10,13.673,13.673,13.229,13.229,867,0
2015-06-11,13.316,13.316,13.146,13.316,1570,0
2015-06-12,13.126,13.126,13.126,13.126,209,0
2015-06-15,13.551,13.692,13.551,13.692,2119,0
2015-06-16,13.126,13.646,13.126,13.646,2965,0
2015-06-17,13.646,15.487,13.249,13.872,14719,0
2015-06-18,14.26,15.478,14.26,15.053,13978,0
2015-06-19,15.11,15.11,13.409,13.409,9108,0
2015-06-22,14.147,14.589,13.769,14.468,17473,0
2015-06-23,14.468,14.468,14.468,14.468,2,0
2015-06-24,14.468,14.468,14.468,14.468,109,0
2015-06-25,13.948,13.948,13.769,13.769,1166,0
2015-06-26,13.834,14.496,13.834,14.496,318,0
2015-06-29,13.958,13.976,13.834,13.93,2119,0
2015-06-30,13.409,13.692,13.22,13.343,1482,0
2015-07-01,13.505,13.551,13.22,13.495,3496,0
2015-07-02,13.495,13.495,13.495,13.495,109,0
2015-07-06,13.495,13.495,13.495,13.495,109,0
2015-07-07,13.495,13.495,13.495,13.495,109,0
2015-07-08,13.551,13.551,13.551,13.551,109,0
2015-07-09,13.551,13.731,13.505,13.646,3813,0
2015-07-10,13.91,13.91,13.522,13.522,3282,0
2015-07-13,13.541,13.541,13.495,13.495,1166,0
2015-07-14,13.326,13.476,13.326,13.419,1184,0
2015-07-15,13.268,13.268,13.22,13.268,1531,0
2015-07-16,13.078,13.457,13.078,13.457,2012,0
2015-07-17,13.815,13.844,13.297,13.297,2222,0
2015-07-20,13.297,13.297,13.297,13.297,109,0
2015-07-21,13.419,13.976,13.419,13.976,529,0
2015-07-22,13.429,13.429,13.429,13.429,109,0
2015-07-23,14.023,14.023,13.457,13.457,4023,0
2015-07-24,13.457,13.457,13.457,13.457,109,0
2015-07-27,13.513,13.551,13.505,13.551,742,0
2015-07-28,13.551,13.551,13.551,13.551,109,0
2015-07-29,13.551,13.551,13.551,13.551,109,0
2015-07-30,13.551,13.551,13.551,13.551,424,0
2015-07-31,13.551,13.551,13.551,13.551,109,0
2015-08-03,13.551,13.551,13.551,13.551,38,0
2015-08-05,13.22,13.22,13.22,13.22,209,0
2015-08-06,12.512,13.692,12.296,13.692,1501,0
2015-08-10,13.815,13.891,13.815,13.891,952,0
2015-08-11,13.891,13.891,13.891,13.891,109,0
2015-08-12,13.93,13.93,13.551,13.834,1801,0
2015-08-13,13.692,13.692,13.692,13.692,424,0
2015-08-14,13.863,13.881,13.863,13.881,634,0
2015-08-17,13.881,13.881,13.881,13.881,109,0
2015-08-18,13.91,13.91,13.91,13.91,209,0
2015-08-19,14.344,14.344,13.834,13.93,1378,0
2015-08-20,13.93,13.93,13.93,13.93,109,0
2015-08-21,13.788,13.788,13.788,13.788,529,0
2015-08-24,12.833,13.409,12.833,13.409,379,0
2015-08-25,13.551,13.551,13.551,13.551,1059,0
2015-08-26,13.788,13.788,13.769,13.788,529,0
2015-08-31,13.788,13.788,13.788,13.788,109,0
2015-09-01,13.335,13.968,13.335,13.93,1378,0
2015-09-02,13.93,13.93,13.93,13.93,109,0
2015-09-03,13.528,14.347,13.528,14.281,1262,0
2015-09-04,14.423,14.423,14.356,14.356,946,0
2015-09-08,14.356,14.356,14.356,14.356,108,0
2015-09-10,14.5,14.5,13.654,14.242,1390,0
2015-09-11,13.359,13.833,13.359,13.833,2839,0
2015-09-15,14.071,14.071,14.071,14.071,208,0
2015-09-16,13.69,13.69,13.69,13.69,108,0
2015-09-17,14.166,14.166,14.129,14.158,826,0
2015-09-18,14.604,14.691,14.385,14.691,4838,0
2015-09-21,14.281,14.691,14.281,14.691,1578,0
2015-09-22,14.691,14.691,14.691,14.691,108,0
2015-09-23,14.432,14.5,14.432,14.5,951,0
2015-09-24,15.165,15.165,15.165,15.165,316,0
2015-09-28,14.5,14.729,14.262,14.729,2213,0
2015-09-29,14.538,14.538,14.538,14.538,316,0
2015-09-30,14.747,14.747,14.738,14.738,946,0
2015-10-01,14.738,14.738,14.738,14.738,108,0
2015-10-02,14.738,14.738,14.738,14.738,108,0
2015-10-05,14.956,14.974,14.956,14.974,738,0
2015-10-06,14.738,14.908,14.32,14.908,1262,0
2015-10-07,14.832,14.974,14.832,14.974,820,0
2015-10-08,14.984,14.984,14.984,14.984,108,0
2015-10-09,14.984,14.984,14.984,14.984,108,0
2015-10-12,14.366,14.366,14.366,14.366,597,0
2015-10-13,14.366,14.366,14.366,14.366,108,0
2015-10-14,14.3,14.3,14.3,14.3,208,0
2015-10-15,14.262,14.974,14.262,14.974,1052,0
2015-10-16,14.32,14.32,13.69,13.901,2735,0
2015-10-19,14.974,14.974,14.205,14.738,1531,0
2015-10-20,14.738,14.738,14.738,14.738,108,0
2015-10-21,13.901,13.901,13.881,13.891,526,0
2015-10-22,14.452,14.49,14.452,14.49,421,0
2015-10-26,14.205,14.205,14.205,14.205,316,0
2015-10-27,14.205,14.205,14.205,14.205,108,0
2015-10-28,14.538,14.547,13.91,13.91,630,0
2015-10-30,13.91,13.91,13.91,13.91,316,0
2015-11-02,13.548,13.805,13.538,13.787,1459,0
2015-11-03,14.024,14.024,13.797,13.976,1585,0
2015-11-04,13.976,13.976,13.976,13.976,177,0
2015-11-06,13.93,13.939,13.93,13.939,208,0
2015-11-09,14.071,14.071,13.92,14.024,1474,0
2015-11-10,14.024,14.024,13.995,14.024,630,0
2015-11-11,14.024,14.024,14.024,14.024,421,0
2015-11-12,14.024,14.024,13.787,13.901,2105,0
2015-11-16,13.901,13.901,13.901,13.901,108,0
2015-11-17,13.976,13.976,13.881,13.939,4206,0
2015-11-18,13.939,14.071,13.939,14.071,841,0
2015-11-19,14.071,14.071,14.071,14.071,108,0
2015-11-20,14.071,14.071,14.071,14.071,108,0
2015-11-23,14.071,14.071,14.071,14.071,108,0
2015-11-24,14.139,14.31,14.139,14.31,946,0
2015-11-25,14.12,14.12,14.12,14.12,316,0
2015-11-27,14.12,14.12,14.12,14.12,107,0
2015-11-30,14.12,14.12,14.12,14.12,107,0
2015-12-01,14.636,14.636,14.483,14.483,456,0
2015-12-03,14.646,14.646,14.646,14.646,222,0
2015-12-04,14.646,14.646,14.646,14.646,107,0
2015-12-07,14.694,14.694,14.694,14.694,418,0
2015-12-08,14.694,14.694,14.694,14.694,122,0
2015-12-09,14.741,14.837,14.741,14.789,1461,0
2015-12-10,14.646,14.646,14.646,14.646,107,0
2015-12-11,14.597,14.656,14.597,14.597,3133,0
2015-12-14,14.597,14.597,14.597,14.597,2,0
2015-12-16,14.597,14.597,14.406,14.406,940,0
2015-12-17,14.014,14.694,13.994,14.694,940,0
2015-12-18,14.732,15.077,14.55,15.077,732,0
2015-12-21,15.077,15.077,15.077,15.077,107,0
2015-12-22,14.847,14.857,14.837,14.857,1930,0
2015-12-24,14.358,14.358,14.358,14.358,108,0
2015-12-28,14.837,14.847,14.358,14.358,1080,0
2015-12-30,14.789,14.789,14.789,14.789,337,0
2015-12-31,14.837,15.268,14.837,15.268,1013,0
2016-01-04,15.268,15.268,14.928,14.928,379,0
2016-01-06,14.837,14.884,14.837,14.884,481,0
2016-01-07,14.358,14.587,14.358,14.587,1633,0
2016-01-08,14.023,14.023,13.219,13.534,14772,0
2016-01-11,13.524,13.909,13.524,13.909,809,0
2016-01-12,13.565,13.566,13.565,13.566,783,0
2016-01-13,13.803,13.803,13.4,13.641,3365,0
2016-01-14,13.257,13.498,12.932,12.932,2351,0
2016-01-15,13.402,13.402,13.4,13.4,1431,0
2016-01-19,13.583,13.583,13.583,13.583,523,0
2016-01-21,12.923,13.4,12.923,13.238,1359,0
2016-01-22,13.182,13.4,13.182,13.382,11334,0
2016-01-25,13.381,13.4,12.936,13.4,12875,0
2016-01-27,13.642,14.224,13.642,13.88,1570,0
2016-01-28,13.507,13.507,13.507,13.507,131,0
2016-01-29,13.546,14.1,13.546,13.904,1426,0
2016-02-03,13.707,13.707,13.631,13.641,1753,0
2016-02-04,13.21,13.544,13.114,13.544,4000,0
2016-02-05,13.219,13.4,13.114,13.162,4449,0
2016-02-08,13.018,13.498,12.97,13.378,9827,0
2016-02-09,12.923,13.534,12.923,13.306,5189,0
2016-02-10,12.923,13.382,12.923,13.068,8210,0
2016-02-11,12.826,13.085,12.826,13.085,2967,0
2016-02-12,13.054,13.068,13.054,13.068,1716,0
2016-02-16,12.703,13.299,12.703,13.286,1077,0
2016-02-19,13.766,14.234,13.717,14.234,2139,0
2016-02-22,14.205,14.205,14.052,14.052,705,0
2016-02-23,13.641,13.641,13.641,13.641,732,0
2016-02-24,13.88,13.899,13.593,13.593,3713,0
2016-02-26,13.884,13.935,13.795,13.795,7230,0
2016-02-29,13.87,13.87,13.789,13.789,449,0
2016-03-01,13.88,13.88,13.88,13.88,347,0
2016-03-02,13.593,13.593,13.593,13.593,371,0
2016-03-03,13.974,13.978,13.969,13.978,2200,0
2016-03-04,14.22,14.604,14.22,14.604,1794,0
2016-03-07,13.738,14.258,13.738,13.796,4602,0
2016-03-08,13.688,14.124,13.12,13.12,3057,0
2016-03-09,13.492,13.497,13.149,13.179,4623,0
2016-03-10,13.12,13.255,13.12,13.255,1477,0
2016-03-11,13.284,13.429,13.217,13.265,2209,0
2016-03-14,13.583,13.583,13.014,13.014,3131,0
2016-03-15,13.497,13.497,12.801,13.159,2546,0
2016-03-16,13.399,13.593,13.064,13.593,3745,0
2016-03-17,13.352,14.942,13.352,14.248,7434,0
2016-03-18,13.978,14.683,13.612,14.683,19218,0
2016-03-21,14.701,14.942,13.978,14.701,5814,0
2016-03-22,14.701,15.376,13.881,13.901,6804,0
2016-03-23,14.46,14.46,14.46,14.46,967,0
2016-03-24,14.46,14.46,14.075,14.075,246,0
2016-03-28,14.316,14.46,14.316,14.46,673,0
2016-03-29,14.026,14.026,14.026,14.026,106,0
2016-03-30,14.46,14.46,14.026,14.026,765,0
2016-03-31,14.393,14.412,13.507,13.507,727,0
2016-04-01,14.336,14.45,13.997,13.997,1504,0
2016-04-04,14.46,14.46,14.22,14.22,728,0
2016-04-05,14.237,14.237,14.22,14.22,259,0
2016-04-06,14.22,14.22,13.747,13.747,2133,0
2016-04-07,13.593,13.593,13.593,13.593,106,0
2016-04-08,13.688,13.688,13.688,13.688,106,0
2016-04-11,13.786,14.306,13.757,14.075,9793,0
2016-04-12,13.833,13.833,13.833,13.833,106,0
2016-04-13,14.268,14.268,13.901,13.901,1650,0
2016-04-15,14.17,14.18,14.17,14.17,857,0
2016-04-18,13.786,14.268,13.786,14.268,1311,0
2016-04-19,14.055,14.055,14.055,14.055,206,0
2016-04-21,13.911,14.2,13.786,14.152,5261,0
2016-04-22,14.065,14.701,14.002,14.701,4692,0
2016-04-25,14.383,14.46,14.383,14.46,728,0
2016-04-27,14.268,14.51,14.268,14.46,1954,0
2016-05-02,14.46,14.46,14.036,14.21,1375,0
2016-05-03,14.46,14.46,14.46,14.46,426,0
2016-05-04,13.987,14.306,13.978,14.114,2904,0
2016-05-05,14.268,14.268,14.268,14.268,519,0
2016-05-09,14.17,14.316,14.17,14.316,1414,0
2016-05-10,14.075,14.104,14.075,14.085,1409,0
2016-05-11,14.075,14.22,13.497,14.22,2093,0
2016-05-12,14.22,14.22,14.22,14.22,176,0
2016-05-13,13.853,13.863,13.853,13.863,1520,0
2016-05-16,13.863,13.863,13.863,13.863,590,0
2016-05-17,14.19,14.19,13.863,13.863,1941,0
2016-05-18,14.19,14.19,14.17,14.18,1140,0
2016-05-20,14.17,14.17,14.17,14.17,183,0
2016-05-23,14.17,14.18,13.979,14.161,1398,0
2016-05-24,14.2,14.22,14.2,14.22,249,0
2016-05-25,14.268,14.316,14.268,14.316,786,0
2016-05-26,14.316,14.336,14.316,14.336,2449,0
2016-05-31,14.693,14.693,14.372,14.45,954,0
2016-06-02,14.325,14.412,14.082,14.412,4284,0
2016-06-03,14.198,14.46,14.198,14.46,1771,0
2016-06-07,14.49,14.576,14.49,14.558,3130,0
2016-06-09,14.539,14.539,14.539,14.539,412,0
2016-06-10,14.539,14.539,14.082,14.082,310,0
2016-06-13,14.529,14.558,14.412,14.412,1181,0
2016-06-14,14.193,14.412,14.072,14.412,2164,0
2016-06-15,14.257,14.548,14.257,14.46,983,0
2016-06-16,14.45,14.46,14.45,14.46,757,0
2016-06-17,14.46,14.46,14.131,14.46,3518,0
2016-06-20,14.315,14.45,14.315,14.45,617,0
2016-06-21,14.437,14.46,14.16,14.267,4615,0
2016-06-22,14.218,14.344,14.218,14.344,866,0
2016-06-23,14.344,14.363,14.111,14.363,1247,0
2016-06-24,14.46,14.46,14.46,14.46,393,0
2016-06-27,14.46,14.46,14.46,14.46,617,0
2016-06-28,14.072,14.52,14.072,14.5,1909,0
2016-06-29,14.45,14.46,14.365,14.365,1205,0
2016-06-30,14.46,14.548,14.188,14.188,1473,0
2016-07-01,14.548,14.936,14.548,14.662,2888,0
2016-07-05,14.655,14.655,14.655,14.655,170,0
2016-07-12,14.082,14.122,14.082,14.102,991,0
2016-07-13,14.412,14.412,14.188,14.188,5716,0
2016-07-14,14.218,14.405,14.178,14.178,5324,0
2016-07-15,14.188,14.412,14.168,14.188,5578,0
2016-07-18,14.086,14.46,14.086,14.46,597,0
2016-07-19,14.51,14.51,14.267,14.363,2164,0
2016-07-20,14.267,14.335,14.267,14.335,1291,0
2016-07-21,14.528,14.567,14.51,14.558,4819,0
2016-07-22,14.577,14.751,14.308,14.308,2454,0
2016-07-25,14.558,14.732,14.404,14.6,1838,0
2016-07-26,14.595,14.595,14.595,14.595,105,0
2016-07-27,14.249,14.249,14.227,14.247,742,0
2016-07-28,14.51,14.703,14.51,14.703,1481,0
2016-07-29,14.751,14.751,14.655,14.655,1390,0
2016-08-01,14.44,14.751,14.295,14.751,786,0
2016-08-03,14.458,14.458,14.458,14.458,514,0
2016-08-05,14.655,14.655,14.645,14.645,1340,0
2016-08-08,14.655,14.655,14.325,14.655,1408,0
2016-08-09,14.612,14.612,14.612,14.612,409,0
2016-08-10,14.665,14.704,14.665,14.704,587,0
2016-08-12,14.8,14.8,14.276,14.46,3815,0
2016-08-15,14.427,14.558,14.427,14.558,482,0
2016-08-16,14.655,14.655,14.463,14.654,3816,0
2016-08-17,14.623,14.655,14.623,14.655,833,0
2016-08-18,14.558,14.558,14.558,14.558,1047,0
2016-08-19,14.276,14.558,14.276,14.558,1133,0
2016-08-23,14.558,14.558,14.558,14.558,4689,0
2016-08-24,14.553,14.553,14.553,14.553,107,0
2016-08-25,14.655,14.655,14.655,14.655,622,0
2016-08-29,14.655,14.655,14.43,14.616,2391,0
2016-08-30,14.655,15.043,14.581,15.043,3815,0
2016-08-31,14.896,14.896,14.896,14.896,201,0
2016-09-01,15.151,15.151,14.955,14.955,308,0
2016-09-02,15.036,15.036,15.036,15.036,462,0
2016-09-06,14.859,14.859,14.859,14.859,302,0
2016-09-07,14.418,15.591,14.418,15.151,7389,0
2016-09-08,15.346,15.679,14.907,14.907,4404,0
2016-09-12,14.827,15.336,14.827,15.336,830,0
2016-09-13,15.356,15.532,15.356,15.532,450,0
2016-09-14,15.768,16.168,15.336,15.876,3113,0
2016-09-15,16.617,16.617,16.194,16.194,986,0
2016-09-16,16.276,16.276,16.276,16.276,214,0
2016-09-19,16.304,16.304,16.128,16.128,3523,0
2016-09-20,15.982,16.136,15.646,16.075,3215,0
2016-09-21,15.915,16.128,15.787,16.128,2788,0
2016-09-22,15.904,16.081,15.738,15.885,3253,0
2016-09-23,15.445,15.522,15.445,15.522,809,0
2016-09-26,15.344,15.344,15.181,15.308,536,0
2016-09-27,14.859,15.542,14.663,15.542,11206,0
2016-09-28,15.347,15.347,15.346,15.346,827,0
2016-09-30,15.487,15.885,15.487,15.885,746,0
2016-10-03,16.178,16.178,15.005,16.081,17452,0
2016-10-04,15.885,15.885,15.601,15.708,1719,0
2016-10-05,15.885,16.041,15.885,16.031,1854,0
2016-10-10,15.885,15.885,15.885,15.885,165,0
2016-10-11,15.64,17.361,15.64,16.618,6270,0
2016-10-12,16.627,16.627,16.324,16.373,1342,0
2016-10-17,15.886,15.886,15.886,15.886,434,0
2016-10-18,16.442,16.442,16.442,16.442,512,0
2016-10-19,16.764,16.814,16.48,16.51,1688,0
2016-10-20,16.834,16.834,16.834,16.834,184,0
2016-10-21,16.365,16.365,16.365,16.365,207,0
2016-10-24,16.618,16.618,16.618,16.618,104,0
2016-10-25,16.391,16.391,16.071,16.071,1423,0
2016-10-26,16.568,16.568,16.568,16.568,202,0
2016-10-27,16.618,16.618,16.129,16.373,1150,0
2016-10-28,15.962,15.962,14.985,15.738,3638,0
2016-11-02,16.031,16.031,15.982,16.002,471,0
2016-11-03,16.324,16.324,16.178,16.178,1054,0
2016-11-04,16.227,16.246,16.227,16.246,553,0
2016-11-07,16.324,16.324,16.324,16.324,143,0
2016-11-09,16.346,16.572,15.934,16.572,744,0
2016-11-10,16.594,16.594,16.594,16.594,104,0
2016-11-16,16.568,16.608,16.375,16.375,1695,0
2016-11-17,16.593,16.593,16.593,16.593,122,0
2016-11-18,16.141,16.141,16.139,16.139,227,0
2016-11-23,16.608,16.618,16.608,16.618,484,0
2016-11-25,16.861,16.861,16.861,16.861,1016,0
2016-11-28,16.861,16.861,16.668,16.705,1069,0
2016-11-29,16.784,16.861,16.764,16.861,3432,0
2016-11-30,16.861,16.861,16.618,16.618,1507,0
2016-12-01,16.972,17.71,16.972,17.71,2324,0
2016-12-05,17.513,17.513,16.922,16.922,1482,0
2016-12-07,17.562,17.71,17.562,17.66,1137,0
2016-12-08,17.71,17.71,17.218,17.218,323,0
2016-12-09,17.463,17.463,17.395,17.463,406,0
2016-12-12,17.463,17.71,17.463,17.71,1764,0
2016-12-13,17.343,17.71,17.343,17.612,3091,0
2016-12-14,17.71,17.71,17.66,17.66,907,0
2016-12-15,17.71,17.71,17.68,17.71,2548,0
2016-12-16,17.269,17.523,17.269,17.523,796,0
2016-12-19,17.71,17.956,17.7,17.906,9736,0
2016-12-20,18.175,18.202,17.07,17.956,2460,0
2016-12-21,17.936,17.956,17.936,17.956,1525,0
2016-12-22,18.103,18.202,17.832,17.832,720,0
2016-12-27,18.694,19.628,18.694,19.628,641,0
2016-12-28,19.431,19.431,19.431,19.431,205,0
2016-12-29,19.589,19.589,18.792,19.225,1209,0
2016-12-30,19.194,19.668,19.194,19.668,2339,0
2017-01-03,19.678,19.678,18.792,19.175,4905,0
2017-01-04,18.792,19.185,18.615,19.185,3842,0
2017-01-06,18.718,19.276,18.718,19.276,2348,0
2017-01-10,18.595,18.595,18.595,18.595,167,0
2017-01-11,18.634,19.185,18.349,18.988,8998,0
2017-01-13,18.634,19.137,18.33,18.97,12598,0
2017-01-17,19.185,19.185,18.399,18.831,6146,0
2017-01-23,18.595,18.595,18.595,18.595,286,0
2017-01-24,19.185,21.035,19.185,21.035,4791,0
2017-01-25,20.219,20.662,20.219,20.662,694,0
2017-01-26,20.956,20.956,19.451,19.451,3804,0
2017-01-27,18.743,19.953,18.202,19.018,3694,0
2017-01-30,19.451,20.539,19.431,20.139,509,0
2017-01-31,19.579,19.924,19.166,19.924,4201,0
2017-02-01,20.139,20.169,19.982,20.139,1787,0
2017-02-02,20.122,20.122,20.121,20.121,437,0
2017-02-03,20.169,20.169,20.109,20.109,290,0
2017-02-06,20.169,20.169,19.972,20.071,4685,0
2017-02-07,20.071,20.169,20.022,20.169,3075,0
2017-02-08,20.169,20.169,20.036,20.036,478,0
2017-02-09,20.169,20.169,20.093,20.107,1883,0
2017-02-10,20.169,20.169,20.169,20.169,689,0
2017-02-13,20.662,20.662,20.614,20.614,1641,0
2017-02-14,20.581,20.612,20.189,20.612,1582,0
2017-02-15,20.662,22.531,20.662,21.235,16375,0
2017-02-17,21.596,21.636,21.546,21.546,1418,0
2017-02-21,21.646,24.597,21.173,23.859,23003,0
2017-02-22,23.908,24.105,22.383,23.072,9276,0
2017-02-23,22.58,22.58,21.272,22.127,12852,0
2017-02-27,22.137,22.167,21.773,22.078,2667,0
2017-02-28,22.236,22.727,22.236,22.284,4184,0
2017-03-01,21.409,21.566,21.193,21.193,1389,0
2017-03-02,21.756,22.35,21.756,22.261,1220,0
2017-03-03,22.745,22.745,22.745,22.745,168,0
2017-03-06,22.004,23.615,21.331,23.2,4073,0
2017-03-07,21.862,23.24,21.862,23.19,2889,0
2017-03-08,22.943,23.685,22.918,23.645,2301,0
2017-03-09,23.625,23.734,23.24,23.734,1894,0
2017-03-10,23.685,23.685,22.875,23.685,2254,0
2017-03-13,23.734,23.734,23.675,23.685,1490,0
2017-03-14,23.675,23.685,22.646,23.556,2178,0
2017-03-15,23.733,23.734,22.745,22.943,6316,0
2017-03-16,22.943,23.24,22.369,23.141,5246,0
2017-03-17,22.35,22.894,21.608,21.756,13070,0
2017-03-20,22.646,23.091,22.498,23.091,2107,0
2017-03-21,22.992,22.992,22.075,22.427,1876,0
2017-03-22,22.686,22.686,20.827,22.35,12675,0
2017-03-23,22.004,22.419,21.272,21.816,12201,0
2017-03-24,21.82,21.905,21.82,21.905,395,0
2017-03-27,22.004,22.004,22.004,22.004,102,0
2017-03-28,21.657,22.004,21.657,22.004,1804,0
2017-03-29,21.837,22.251,21.837,22.251,5013,0
2017-03-30,21.756,22.498,21.756,22.498,2126,0
2017-03-31,22.191,22.191,22.083,22.191,999,0
2017-04-03,21.816,21.835,21.262,21.756,3874,0
2017-04-04,21.321,21.509,21.321,21.509,359,0
2017-04-05,21.328,22.577,21.328,21.509,567,0
2017-04-06,21.727,22.646,21.727,22.646,203,0
2017-04-07,23.24,23.24,23.24,23.24,259,0
2017-04-10,22.745,22.745,21.817,22.251,825,0
2017-04-11,22.32,22.32,21.855,22.251,1242,0
2017-04-12,21.816,22.044,21.321,21.321,4444,0
2017-04-13,21.371,21.371,21.262,21.262,3150,0
2017-04-17,22.696,22.696,20.767,21.052,1428,0
2017-04-18,21.064,21.159,20.312,20.312,2319,0
2017-04-19,20.767,20.767,19.778,20.174,3291,0
2017-04-20,20.767,21.163,20.52,21.163,1577,0
2017-04-21,21.262,21.262,21.237,21.262,462,0
2017-04-24,21.238,21.238,21.238,21.238,469,0
2017-04-25,21.163,21.163,20.372,20.767,3814,0
2017-04-27,20.431,20.767,20.431,20.57,1586,0
2017-04-28,19.798,19.828,18.958,19.462,4957,0
2017-05-01,19.65,19.788,18.719,19.066,3436,0
2017-05-02,19.205,19.205,18.839,19.205,2532,0
2017-05-03,19.729,19.729,19.68,19.68,585,0
2017-05-04,19.769,19.769,19.68,19.68,281,0
2017-05-05,19.778,19.778,19.759,19.759,1225,0
2017-05-08,19.976,19.976,19.136,19.178,1480,0
2017-05-09,19.778,19.778,19.778,19.778,102,0
2017-05-10,19.778,19.778,19.778,19.778,389,0
2017-05-11,20.599,20.804,19.324,19.324,1850,0
2017-05-15,19.086,19.521,19.086,19.521,909,0
2017-05-17,19.63,19.63,19.561,19.63,1126,0
2017-05-18,19.875,19.875,19.875,19.875,565,0
2017-05-19,20.036,20.194,19.778,19.778,2944,0
2017-05-26,19.68,20.293,19.68,19.752,5741,0
2017-05-30,19.68,19.778,19.68,19.68,564,0
2017-06-01,19.712,19.712,19.53,19.53,4012,0
2017-06-02,19.57,20.684,19.441,20.465,9552,0
2017-06-05,19.664,21.38,19.664,21.38,4847,0
2017-06-06,20.883,20.883,19.501,20.594,10392,0
2017-06-07,20.032,20.032,20.032,20.032,265,0
2017-06-08,19.888,20.833,19.391,20.833,3708,0
2017-06-09,20.833,20.833,20.833,20.833,214,0
2017-06-12,20.434,20.434,20.434,20.434,220,0
2017-06-13,19.243,19.569,19.243,19.271,682,0
2017-06-14,20.087,20.468,20.087,20.147,2410,0
2017-06-15,19.223,20.137,19.223,19.252,8852,0
2017-06-16,19.57,19.888,19.54,19.57,3063,0
2017-06-19,19.819,19.839,19.64,19.66,3358,0
2017-06-21,19.59,19.59,19.59,19.59,1408,0
2017-06-22,19.396,19.59,19.341,19.59,3633,0
2017-06-23,19.59,19.64,19.282,19.282,3741,0
2017-06-26,19.52,19.64,19.52,19.63,4953,0
2017-06-27,19.381,19.705,19.292,19.391,9083,0
2017-06-28,19.371,19.64,19.371,19.391,3625,0
2017-06-29,19.243,19.316,19.243,19.316,705,0
2017-06-30,19.392,20.386,19.392,20.386,499,0
2017-07-05,19.988,19.988,19.391,19.391,2499,0
2017-07-06,20.038,20.038,19.59,19.918,2165,0
2017-07-07,20.023,20.023,20.023,20.023,139,0
2017-07-10,19.61,19.61,19.61,19.61,202,0
2017-07-11,19.61,19.61,19.391,19.501,749,0
2017-07-12,19.401,20.137,19.242,19.451,7493,0
2017-07-13,19.6,19.6,19.451,19.451,1452,0
2017-07-14,19.6,19.6,19.6,19.6,1307,0
2017-07-17,19.64,19.64,19.64,19.64,101,0
2017-07-18,19.451,19.59,19.451,19.59,1411,0
2017-07-19,19.451,19.451,19.451,19.451,882,0
2017-07-20,19.371,19.6,19.371,19.55,1453,0
2017-07-21,19.51,19.69,19.51,19.6,2571,0
2017-07-24,19.391,19.63,18.894,19.63,9601,0
2017-07-25,19.64,19.64,18.993,18.993,307,0
2017-07-26,18.993,18.993,18.993,18.993,0,0
2017-07-28,18.397,19.888,18.397,19.143,4491,0
2017-07-31,19.386,19.59,18.944,19.59,1179,0
2017-08-01,19.59,19.59,19.59,19.59,282,0
2017-08-02,19.888,20.584,19.59,19.59,9946,0
2017-08-03,19.341,19.341,19.292,19.292,1811,0
2017-08-07,19.789,19.789,19.341,19.341,349,0
2017-08-08,19.59,19.59,19.302,19.302,2509,0
2017-08-09,18.944,19.382,18.944,19.382,2522,0
2017-08-10,18.914,19.63,18.914,19.63,409,0
2017-08-11,19.043,19.302,18.914,19.242,2054,0
2017-08-14,19.331,19.59,18.924,19.59,6182,0
2017-08-17,19.593,19.593,19.593,19.593,120,0
2017-08-21,19.59,19.59,19.103,19.231,1381,0
2017-08-22,19.44,19.445,19.043,19.242,2011,0
2017-08-23,19.023,19.023,19.023,19.023,201,0
2017-08-28,18.944,18.944,18.944,18.944,164,0
2017-08-29,19.023,19.888,19.023,19.103,698,0
2017-08-30,19.689,19.888,19.598,19.598,750,0
2017-09-05,19.75,19.75,19.75,19.75,379,0
2017-09-06,20.3,20.5,20.1,20.5,745,0
2017-09-07,19.6,21.99,19.6,21.99,212,0
2017-09-11,21.49,21.49,21.49,21.49,304,0
2017-09-12,20.68,20.7,19.95,20.7,3280,0
2017-09-13,20.7,20.7,20.2,20.2,4680,0
2017-09-14,20.69,20.7,20.69,20.699,867,0
2017-09-15,19.07,19.07,19.07,19.07,827,0
2017-09-18,19.21,20.1,19.21,20.1,1147,0
2017-09-19,20.11,20.11,20.11,20.11,104,0
2017-09-20,19.28,20.15,19.28,19.82,1068,0
2017-09-21,20.4899,20.4899,20.4899,20.4899,662,0
2017-09-22,20.49,20.49,20.15,20.15,1612,0
2017-09-25,20.15,20.3511,20.15,20.15,3888,0
2017-09-26,20.15,20.15,20.15,20.15,500,0
2017-09-27,20.49,20.5,20.49,20.5,3548,0
2017-09-28,20.75,20.75,20.75,20.75,101,0
2017-09-29,20.26,20.75,20.26,20.5,1227,0
2017-10-03,20.5,20.51,20.5,20.51,521,0
2017-10-04,20.5559,20.5559,20.5559,20.5559,478,0
2017-10-06,21.05,21.05,21.05,21.05,125,0
2017-10-09,20.85,20.85,20.85,20.85,212,0
2017-10-10,20.86,20.86,20.86,20.86,1214,0
2017-10-11,20.9,20.9,20.9,20.9,281,0
2017-10-12,20.75,20.9,20.75,20.75,611,0
2017-10-13,20.89,20.89,20.89,20.89,314,0
2017-10-18,20.35,20.75,20.35,20.35,729,0
2017-10-19,19.75,20.35,19.75,20.05,1765,0
2017-10-23,20.1,20.399,20.1,20.399,1362,0
2017-10-24,20.339,20.339,19.65,19.949,1542,0
2017-10-25,20.24,20.33,20.24,20.33,433,0
2017-10-26,19.78,20.65,19.78,20.65,1756,0
2017-10-27,20.8165,20.8165,20.75,20.75,369,0
2017-10-30,20.7647,20.89,20.7647,20.89,805,0
2017-10-31,21,21,20.85,21,1887,0
2017-11-01,21,21,20.5,20.95,12845,0
2017-11-02,20.5642,20.5642,20.5,20.5,1013,0
2017-11-03,20.12,20.12,20.12,20.12,126,0
2017-11-06,20.101,20.101,20.101,20.101,411,0
2017-11-07,20.01,20.07,19.75,20.04,3224,0
2017-11-09,20.45,20.45,20,20.25,321,0
